Rivaldi_Prediction/data/featuSGD/DK0060534915_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
76,2001-04-30,16.0,16.25,15.5,15.75,8898000.0,0.014263099011769809,1.0,10.000152590218967,46.66666836208681,53.66396220858343,-0.20986056075123827,-1.0231711781744366,0.16519369657464722,0.5373843027624545,8.984098572114082,0.75,0.5769355321891769,0.7604999542236328,-4.953184400403146,6.474184308850411,-2.0963422230897564,3.617342131537022,-8.638513816571193,66.66666666666666,0.8586828428906728,2.856842177313389,4,-0.5,-6.19249963760376,0.9625003337860107,1.3500003814697266,2.1499996185302734,0,0.0859375,-1.8888907726868138,15.774999618530273,1.1999961853172862,15.899999618530273,5.666683620919853,16.200000762939453,0.0859375
77,2001-05-01,16.0,16.0,16.0,16.0,0.0,0.0,1.0,0.0,53.84615158893784,54.060298744797244,-0.23014348077579427,-1.0639369851745588,0.13636171164480615,0.5373843027624545,8.123193913770404,0.0,0.5648414525545196,0.7517499446868889,-4.966244113767129,6.469744003140907,-2.10724708454012,3.6107469739138978,-8.282973263908346,66.66666666666666,4.330634093800562,2.8589970292270084,5,-0.5,-6.19249963760376,0.6375000476837158,1.3500003814697266,2.549999237060547,1,0.07500004768371582,1.0,16.0,-1.8888907726868138,15.774999618530273,1.1999961853172862,15.899999618530273,0.07500004768371582
78,2001-05-02,15.399999618530273,16.25,15.25,16.0,20944000.0,-0.03750002384185791,-1.2222231641231809,-100.0,46.052631248727934,53.737463889423665,0.31258742275043083,-0.5242896905606855,0.6999635982591066,1.137384684232181,7.292760021961126,1.0,0.5351473735758567,0.17299957275390554,-5.539125529860247,5.885124675368058,-2.6830629785531706,3.0290621240609816,-7.341653951882284,14.999961853027344,-48.39248648630388,2.8560625513070756,5,0.10000038146972656,-5.592499256134033,1.1750004291534424,1.9500007629394531,2.6000003814697266,2,0.14935072736246502,1.0,16.0,1.0,16.0,-1.8888907726868138,15.774999618530273,0.14935072736246502
79,2001-05-03,15.5,15.75,15.300000190734865,15.399999618530273,14890000.0,0.006493531425117771,-2.0000063578449687,-0.1666671964853945,41.0072001677368,52.883435096220296,0.28136771710338593,0.36596212330960753,0.5639762769886332,1.0373843027624545,1.44143474539599,0.44999980926513494,0.5249878130652839,-0.34375004768371653,-0.9860885870488794,0.2985884916814481,-0.664919317366298,-0.022580778001135116,-7.11398816001793,25.0,-35.651518920488485,0.3211692696825819,5,0.0,-5.69249963760376,1.0750000476837158,1.8500003814697266,2.549999237060547,3,0.17741935483870974,-1.2222231641231809,15.399999618530273,1.0,16.0,1.0,16.0,0.17741935483870974
80,2001-05-04,15.449999809265135,15.5,15.300000190734865,15.449999809265135,13762000.0,-0.0032258187570880503,2.9999809265862534,0.0,40.42553594429786,51.81473149565691,0.431626558120179,0.4135369287866144,0.5766665485966787,1.0873844934973196,1.5008916256651361,0.19999980926513494,0.5109025588592377,-0.37875022888183807,-1.04391257061304,0.28641211284936396,-0.7113313997474382,-0.046169058016236164,-6.749428442882348,19.999980926513494,-37.484900970999334,0.3325811708656014,5,0.30000019073486506,-5.642499446868895,1.1250002384185809,1.9000005722045916,2.625000953674318,4,0.04207123496628107,-2.0000063578449687,15.5,-1.2222231641231809,15.399999618530273,1.0,16.0,0.04207123496628107
81,2001-05-07,15.449999809265135,15.449999809265135,15.449999809265135,15.449999809265135,0.0,0.0,1.0,0.0,42.22222033842268,50.8878300030617,0.41227457750221674,0.3819252029905691,0.5385873797608252,1.0873844934973196,1.5635616296246606,0.0,0.5975792796553083,-0.3462502002716086,-1.0190830830972342,0.326582682554017,-0.6826666416844223,-0.009833758858794894,-6.447451297537659,19.999980926513494,-33.65285504564527,0.3364164414128132,5,0.30000019073486506,-5.642499446868895,1.1250002384185809,1.9000005722045916,2.9499998092651385,0,0.04207123496628107,2.9999809265862534,15.449999809265135,-2.0000063578449687,15.5,-1.2222231641231809,15.399999618530273,0.04207123496628107
82,2001-05-08,16.774999618530273,16.950000762939453,15.75,15.75,26030000.0,0.08576050651279332,-1.341465774709478,100.0,58.51062534621401,47.359147396200754,-0.9104937392549477,-0.9504567044660295,-0.8098800947640399,-0.2376153157678189,1.7378854733734677,1.5000009536743182,0.7463542747389251,0.9524996280670166,0.17267172096644146,1.7323275351675917,0.562585674516729,1.3424135816173042,-7.482553047271898,89.70581965465786,35.737612527324245,0.3899139535502877,5,-0.6749992370605469,-6.717499256134033,-0.19999957084655762,0.5750007629394531,1.2749996185302734,1,0.08196721497871895,1.0,15.449999809265135,2.9999809265862534,15.449999809265135,-2.0000063578449687,15.5,0.08196721497871895
83,2001-05-09,16.674999237060547,16.899999618530273,16.524999618530273,16.75,6868000.0,-0.005961274738824018,1.0,-0.07317150327040631,67.48464175803599,49.08821078264522,-0.8225265247941298,-0.8196272594119378,-0.7349932441440146,-0.13761493429809235,1.9927501354601307,0.375,0.7988853190494378,0.806249284744263,-0.06036450888249689,1.6728630783710212,0.37294238793088397,1.2395561815576421,-6.923099414301307,83.33324663569826,24.405878142757956,0.4333068968133792,5,-0.5749988555908203,-6.617498874664307,-0.09999918937683105,0.6750011444091797,1.5,2,0.1124437832556402,-1.341465774709478,16.774999618530273,1.0,15.449999809265135,2.9999809265862534,15.449999809265135,0.1124437832556402
84,2001-05-10,16.350000381469727,16.850000381469727,16.350000381469727,16.5,13418000.0,-0.019490187134072134,-5.666683620919853,1.999974568943594,64.70587575312186,51.21350561195352,-0.47716076343297864,-0.4673989620995407,-0.43940222110316896,0.18738392129272796,2.217201226212673,0.5,0.8045553240923802,0.44875040054321325,-0.43969505402537834,1.3371958551118048,0.004527673258916565,0.8929731278275082,-6.166214502299674,63.63635312755934,-1.232289978508824,0.44422272728429574,5,-0.25,-6.292500019073486,0.22499966621398926,1.0,2.1499996185302734,3,0.1009174055066262,1.0,16.674999237060547,-1.341465774709478,16.774999618530273,1.0,15.449999809265135,0.1009174055066262
85,2001-05-11,17.274999618530273,17.450000762939453,16.950000762939453,16.950000762939453,7232000.0,0.0565748755644615,-2.07693391160435,-2.1666645473850186,66.10168213019534,53.37295158618782,-1.3041546697499236,-1.3721779489986936,-1.3836670445645254,-0.7376153157678189,2.602904941891252,1.1000003814697266,0.027487667662187576,1.3162496566772468,0.23820641597313497,2.3942928973813586,0.7772280363251909,1.8552712770293027,-6.685240846334057,91.24994695189145,26.31801826365694,0.5390216203520564,5,-0.9249992370605469,-1.1749992370605469,-6.898749589920044,-5.967499256134033,1.5750007629394531,4,0.044862496998202994,-5.666683620919853,16.350000381469727,1.0,16.674999237060547,-1.341465774709478,16.774999618530273,0.044862496998202994
86,2001-05-14,16.5,16.649999618530273,16.149999618530273,16.5,15996000.0,-0.044862496998203105,2.3333418104599266,0.0,53.571431351819285,53.34242711539687,-0.5037455706494711,-0.5983199773129115,-0.6373357903705568,0.037384302762454524,2.8044959251209507,1.125,0.037461176546706554,0.5225000381469727,-0.5804742293910472,1.6254743056849925,-0.02898709562203905,1.0739871719159826,-5.3614218685443245,44.11762725936564,-16.510306564235023,0.5514871337690104,5,-0.14999961853027344,-0.39999961853027344,-5.967499732971191,-5.19249963760376,3.25,0,0.09545459169330028,-2.07693391160435,17.274999618530273,-5.666683620919853,16.350000381469727,1.0,16.674999237060547,0.09545459169330028
87,2001-05-15,16.600000381469727,16.924999237060547,16.350000381469727,16.350000381469727,6166000.0,0.006060629179983401,-3.5999908447265625,100.0,54.040399564430984,54.22995692825276,-0.5695832000475392,-0.6841741050602064,-0.7654336025761594,-0.06261607870727204,3.053835987128238,0.5749988555908203,0.09226927102988469,0.5912504196166992,-0.546299337774002,1.7288001770074004,0.022475540921348625,1.1600252983120498,-4.956508439495348,34.61541283057624,-20.567620517453904,0.5687748786953503,5,-0.22499990463256836,-0.5,-6.067500114440918,-5.292500019073486,3.0,1,0.10843368648773355,2.3333418104599266,16.5,-2.07693391160435,17.274999618530273,-5.666683620919853,16.350000381469727,0.10843368648773355
88,2001-05-16,16.700000762939453,16.75,16.549999237060547,16.549999237060547,10008000.0,0.006024119227211244,-1.6666497126290627,0.600006103515625,58.42106467799136,56.16483076272549,-0.5205244675074425,-0.7663663683027906,-0.8445918281187161,-0.1626164601769986,3.3564879521404967,0.20000076293945312,0.13236985655458788,0.6550007820129409,-0.5234906486982247,1.8334922127241065,0.06575506665735986,1.2442464973685237,-4.591988115287869,42.30774309503723,-9.738151821978214,0.5892457153555825,5,-0.3250002861022949,-0.6000003814697266,-6.1675004959106445,-5.392500400543213,2.3999996185302734,2,0.0808382282902047,-3.5999908447265625,16.600000381469727,2.3333418104599266,16.5,-2.07693391160435,17.274999618530273,0.0808382282902047
89,2001-05-17,16.899999618530273,17.0,16.600000381469727,16.75,15114000.0,0.011975978829573242,1.2857096146615006,0.999987284471797,61.658033853173244,58.52399719704497,-0.5599318095186803,-0.8816141394531769,-1.0209948035011926,-0.3626153157678189,3.4175718869997027,0.39999961853027344,0.1497792296660556,0.7724996566772475,-0.40267103388604397,1.947670347240539,0.18491431139560177,1.3600850019588933,-4.364627921655659,57.69225690496277,7.388258073718127,0.5875853452816459,5,-0.4499993324279785,-0.7999992370605469,-6.367499351501465,-5.592499256134033,2.0500011444091797,3,0.07544376611300518,-1.6666497126290627,16.700000762939453,-3.5999908447265625,16.600000381469727,2.3333418104599266,16.5,0.07544376611300518
90,2001-05-18,17.149999618530273,17.149999618530273,16.899999618530273,16.899999618530273,16296000.0,0.014792899742192,1.0,1.6666709052299633,61.85566990037737,60.70549159281771,-0.6072902909401598,-1.0225873570857793,-1.3616758052294422,-0.6126153157678189,3.518958693337551,0.25,0.25997245615557674,0.9199996948242202,-0.2352628215648913,2.0752622112133334,0.34236843662966265,1.497630953018776,-4.221457596370472,100.0,49.62737810089881,0.5776312581945564,5,-0.5499992370605469,-1.0499992370605469,-6.617499351501465,-5.842499256134033,1.75,4,0.07871722516023127,1.2857096146615006,16.899999618530273,-1.6666497126290627,16.700000762939453,-3.5999908447265625,16.600000381469727,0.07871722516023127
91,2001-05-21,17.200000762939453,17.25,16.899999618530273,17.0,13078000.0,0.0029155186892921847,1.3333418104599266,0.8000030517578125,62.24490669755792,61.12041174296703,-0.42795203271536764,-1.018482281379221,-1.4963930349712982,-0.6626164601769986,3.820895053263969,0.35000038146972656,0.3968307252006298,0.9025008201599114,-0.3153382032478689,2.1203398435676934,0.2935813084560195,1.5114203318638015,-3.90974204151728,94.44452686077832,44.22728572676879,0.6089195117038907,5,-0.40000057220458984,-1.1000003814697266,-6.6675004959106445,-5.892500400543213,2.0249996185302734,0,0.09593020612449621,1.0,17.149999618530273,1.2857096146615006,16.899999618530273,-1.6666497126290627,16.700000762939453,0.09593020612449621
92,2001-05-22,17.350000381469727,17.450000762939453,17.200000762939453,17.350000381469727,15382000.0,0.008720907667252753,1.4999904632932155,0.0,71.91012656654439,61.61213227724575,-0.545137274597046,-1.132010091405899,-1.6690544188031424,-0.812616078707272,4.351342776113008,0.25,0.5588442432164342,0.9925004005432143,-0.310037785516041,2.2950385866024696,0.3412313075135849,1.643769493572842,-3.726962296726171,88.88886534141483,32.803411408396315,0.6512690930296281,5,-0.5500001907348633,-1.25,-6.855000019073486,-6.042500019073486,2.0,1,0.13832850523124707,1.3333418104599266,17.200000762939453,1.0,17.149999618530273,1.2857096146615006,16.899999618530273,0.13832850523124707
93,2001-05-23,17.350000381469727,17.350000381469727,17.0,17.350000381469727,6030000.0,0.0,1.0,0.0,71.26437965985164,62.34085493354905,-0.4909474582515472,-1.0977181443453432,-1.654303857173458,-0.812616078707272,4.857964479240426,0.35000038146972656,0.7281256095631043,0.9350004196166992,-0.43789535090923337,2.3078961901426336,0.24855253435373115,1.6214483048796655,-3.4208052824705,88.23525451873128,27.05205565680837,0.6864478852629671,5,-0.5500001907348633,-1.25,-7.292500019073486,-6.042500019073486,2.1000003814697266,2,0.12968299426685093,1.4999904632932155,17.350000381469727,1.3333418104599266,17.200000762939453,1.0,17.149999618530273,0.12968299426685093
94,2001-05-25,17.424999237060547,17.5,17.100000381469727,17.149999618530273,5856000.0,0.0043227005153798626,-1.1333421495674112,100.0,72.57143679249582,63.05971656269355,-0.4441261258621587,-1.1094942926117355,-1.7133765332529372,-0.8876149342980924,5.394079671511412,0.39999961853027344,0.727456786680861,0.9337492942810073,-0.48726555988998044,2.354764148451995,0.2232418671955152,1.6442567213665011,-3.214139684946103,87.49988079078625,20.235361793714503,0.7105074270854936,5,-0.5999994277954102,-1.2999992370605469,-4.5962488651275635,-6.117498874664307,1.7250003814697266,4,0.09612632526529397,1.0,17.350000381469727,1.4999904632932155,17.350000381469727,1.3333418104599266,17.200000762939453,0.09612632526529397
95,2001-05-28,17.299999237060547,17.450000762939453,17.200000762939453,17.399999618530273,12864000.0,-0.007173601461866519,1.4999666218445722,-0.36363825522440857,70.55556226660131,64.94684221989156,-0.35224983334410354,-0.9110997962994958,-1.5735745013416196,-0.7626149342980924,5.959167194945066,0.25,0.6941173282062394,0.7324993133544915,-0.6903499390901864,2.155348565799171,0.021074687132152548,1.4439239395768304,-2.7602256401575467,66.6665607029211,-6.304931739694666,0.7114246262223397,5,-0.3749990463256836,-1.1749992370605469,-4.546248912811279,-5.992498874664307,1.8500003814697266,0,0.09537581495057101,-1.1333421495674112,17.424999237060547,1.0,17.350000381469727,1.4999904632932155,17.350000381469727,0.09537581495057101
96,2001-05-29,17.375,17.600000381469727,17.149999618530273,17.25,9232000.0,0.004335304407342644,-1.7692289634611547,-1.2499952316466079,59.23078051686244,65.52355121460617,-0.32416893201146735,-0.925245080776655,-1.6325965311188355,-0.8376156972375455,6.540208448792706,0.4500007629394531,0.7011224244352547,0.7387500762939467,-0.7014139448417076,2.178914097429603,0.01866806572611779,1.458832086861774,-2.5392037627873005,62.49996026359541,-8.009626131023523,0.720082010567828,5,-0.3000001907348633,-1.1999998092651367,-4.621249675750732,-6.06749963760376,1.7749996185302734,1,0.08776976221756971,1.4999666218445722,17.299999237060547,-1.1333421495674112,17.424999237060547,1.0,17.350000381469727,0.08776976221756971
97,2001-05-30,17.200000762939453,17.5,17.049999237060547,17.350000381469727,8932000.0,-0.01007189853585877,1.0000084771265931,-1.1999969482421875,57.89476703364279,65.46507369856742,-0.06158556446468211,-0.6911720390391309,-1.4433226204566747,-0.6626164601769986,7.113454059076762,0.4500007629394531,0.6243168579785952,0.5037508010864258,-0.9247445345500722,1.9322461367229256,-0.21049686673182322,1.2179984689046748,-2.0325000284159103,33.3334392970789,-34.085339590370225,0.7142476678182499,5,-0.10000038146972656,-0.7750005722045898,-4.546250581741333,-5.892500400543213,1.75,2,0.11773253073880707,-1.7692289634611547,17.375,1.4999666218445722,17.299999237060547,-1.1333421495674112,17.424999237060547,0.11773253073880707
98,2001-05-31,17.700000762939453,17.850000381469727,17.149999618530273,17.149999618530273,11898000.0,0.02906976615241441,-1.5454520233458986,-3.6666836209198532,69.28573024517073,66.31259551990048,-0.4523919982003122,-1.0646099397777533,-1.922943590323623,-1.1626164601769986,7.6062421316799576,0.7000007629394531,0.6858068507200201,0.8887507438659661,-0.46892492809351793,2.24642641582545,0.20991290788622408,1.567588579845708,-2.240600070782369,81.25007450569939,12.80125197787801,0.6788378359797422,5,-0.3250007629394531,-1.1500005722045898,-5.046250581741333,-6.392500400543213,1.2999992370605469,3,0.09322031341292769,1.0000084771265931,17.200000762939453,-1.7692289634611547,17.375,1.4999666218445722,17.299999237060547,0.09322031341292769
99,2001-06-01,18.25,18.25,17.350000381469727,17.799999237060547,15408000.0,0.03107340188437413,2.9999915229093377,0.8181815029182373,65.60001562500955,66.72863393374851,-0.8836839715079954,-1.4735735070466944,-2.4457525866086556,-1.7126156972375455,8.245315483024907,0.8999996185302734,0.7585572250955828,1.3012499809265137,-0.054291879165365486,2.656791841018393,0.6234790508805759,1.9790209109724515,-2.4559153513391454,100.0,33.01287690141464,0.6777709300459395,6,-0.6750001907348633,-1.5,-5.59624981880188,-6.94249963760376,1.5,4,0.06575346646243574,-1.5454520233458986,17.700000762939453,1.0000084771265931,17.200000762939453,-1.7692289634611547,17.375,0.06575346646243574
100,2001-06-04,16.100000381469727,16.450000762939453,15.800000190734865,16.0,6854000.0,-0.11780819827563138,-1.6000022888183707,0.22222269317170348,45.55555791030795,64.87426184627628,1.2311819084933084,0.7669407943549658,-0.29298530685042223,0.43738392129272796,8.384355138713474,2.449999809265135,0.7524031349849132,-0.8812496662139893,-2.110806193664356,0.34830686123637555,-1.4960279299391708,-0.26647140248880774,2.1499996185302734,12.244906697557868,-55.254209196744284,0.6147782637251827,6,0.9249997138977051,0.6499996185302734,-3.4462502002716064,-4.830000400543213,3.25,0,0.18944094191270566,2.9999915229093377,18.25,-1.5454520233458986,17.700000762939453,1.0000084771265931,17.200000762939453,0.18944094191270566
101,2001-06-05,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0,0.0,1.0,0.0,44.31817886257806,61.80848987916892,1.1831595563003248,0.8623470031615241,-0.2901605824434448,0.3971163250071257,8.530908670164989,0.0,0.7106249350629525,-0.9137496948242188,-1.9987520088437805,0.17125261919534296,-1.4562508518339996,-0.3712485378144379,2.1499996185302734,12.244906697557868,-56.95945465851466,0.5425011570097806,6,0.9249997138977051,0.6499996185302734,-3.4462502002716064,-4.84250020980835,3.1999988555908203,1,0.18944094191270566,-1.6000022888183707,16.100000381469727,2.9999915229093377,18.25,-1.5454520233458986,17.700000762939453,0.18944094191270566
102,2001-06-06,18.149999618530273,18.75,18.100000381469727,18.125,36936000.0,0.12732914214213253,-16.333587650364944,100.0,61.41731999650369,60.714372138796925,-0.8285575433961618,-1.1376888583818179,-2.3134556851575407,-1.6489060246746163,9.034680988936454,2.6499996185302734,0.6981978509604119,1.0674995422363267,-0.12293360254594532,2.2579326870185987,0.4722829698451889,1.6627161146274645,-2.3499994277954084,79.66100270293947,6.762990038997614,0.595216572391136,6,-0.8749995231628418,-1.1499996185302734,-5.496249437332153,-6.8924994468688965,1.0,2,0.05509641989077774,1.0,16.100000381469727,-1.6000022888183707,16.100000381469727,2.9999915229093377,18.25,0.05509641989077774
103,2001-06-07,18.549999237060547,18.600000381469727,18.0,18.049999237060547,35998000.0,0.02203854693869478,-1.000006357844945,20.000305180437934,62.595422070216664,59.60592605854369,-1.162707561398932,-1.4651340120089174,-2.68155255742456,-2.0425624034118357,9.532135235717366,0.6000003814697266,0.6915536348009468,1.3737491607666001,0.03265077387332482,2.7148475476598755,0.7031999673199643,2.044298354213236,-2.6909990501403787,93.22031268234981,17.63883566615729,0.6705491934466374,6,-1.2749991416931152,-1.5499992370605469,-5.896249055862427,-7.29249906539917,-0.1999988555908203,3,0.021563425462560293,-16.333587650364944,18.149999618530273,1.0,16.100000381469727,-1.6000022888183707,16.100000381469727,0.021563425462560293
104,2001-06-08,18.0,18.75,17.799999237060547,18.549999237060547,12984000.0,-0.029649555777971015,1.0,-1.0999984741210938,56.20438545613917,58.011350857381224,-0.583978519544214,-0.8276151333883988,-2.1053838477703835,-1.4893537474672875,10.114477459555657,0.9500007629394531,0.6151425575107794,0.7412499427795396,-0.5887946656815473,2.0712945512406264,0.07622763854899617,1.406272247010083,-2.0831798168182356,74.57626954264684,1.9975012718244614,0.6650223042305434,6,-0.7249999046325684,-0.9749999046325684,-5.34624981880188,-6.742499828338623,1.0,4,0.05555555555555558,-1.000006357844945,18.549999237060547,-16.333587650364944,18.149999618530273,1.0,16.100000381469727,0.05555555555555558
105,2001-06-11,18.049999237060547,18.350000381469727,17.799999237060547,18.100000381469727,8028000.0,0.002777735392252678,1.0,0.09091129776180998,56.20437326145733,57.675083384558434,-0.5770892980496605,-0.8607051747007617,-2.128093058899532,-1.5358202398651102,10.349179841865705,0.5500011444091797,0.5450759143073007,0.7524991989135756,-0.6238895645025799,2.1288879623297294,0.06430481720549963,1.4406935806216516,-2.076515457542417,73.58487306772959,3.6161597565095036,0.688194381708077,6,-0.7749991416931152,-1.0249991416931152,-5.396249055862427,-6.79249906539917,0.7000007629394531,0,0.09418287173381068,1.0,18.0,-1.000006357844945,18.549999237060547,-16.333587650364944,18.149999618530273,0.09418287173381068
106,2001-06-12,18.075000762939453,18.200000762939453,18.0,18.049999237060547,17960000.0,0.0013851261460207098,-2.20001220703125,-0.5000190730497807,55.390340160557706,57.396813731993426,-0.5502144380214737,-0.8028227567472257,-2.124951377714826,-1.5571077733064307,11.18380373679743,0.20000076293945312,0.46105857601600064,0.6987506866455071,-0.6656916192703868,2.063192992561401,0.01652953368756016,1.380971839603454,-2.0459866590116853,28.947505792311983,-37.03225536136743,0.6822211529579466,6,-0.8000006675720215,-0.9750008583068848,-5.296250581741333,-6.817500591278076,0.875,1,0.07053939500486783,1.0,18.049999237060547,1.0,18.0,-1.000006357844945,18.549999237060547,0.07053939500486783
107,2001-06-13,18.399999618530273,18.399999618530273,18.149999618530273,18.149999618530273,8552000.0,0.01798057216446658,1.0,9.99938968568813,57.44680793500833,56.08137791975316,-0.7678390507348638,-1.0393436185480596,-2.417450259181333,-1.8764650787844275,11.933983267446843,0.3249988555908203,0.40177460630654593,0.9337495803832994,-0.4523914470864412,2.31989060785304,0.24067906664842909,1.6268200941181696,-2.3165657966810613,63.157884169822154,-0.00642970133831966,0.6930705137348709,6,-1.1249995231628418,-1.1499996185302734,-5.621249437332153,-7.1424994468688965,0.0,2,0.04891302376027773,-2.20001220703125,18.075000762939453,1.0,18.049999237060547,1.0,18.0,0.04891302376027773
108,2001-06-14,18.049999237060547,18.399999618530273,17.850000381469727,18.399999618530273,10022000.0,-0.01902176025684521,2.1428493577691676,-1.4000015258789062,54.26621338149488,54.82206655936263,-0.4056262452944317,-0.6145261249945762,-2.0383468595364853,-1.522801108214665,12.60591202047569,0.5499992370605469,0.40777393493396374,0.516249275207521,-0.8440206968073518,1.8765192472223937,-0.1638857107999172,1.196384261214959,-1.9132340916483201,26.315768339644308,-32.3752453774711,0.6801349860074369,6,-0.7749991416931152,-0.7749991416931152,-4.9712488651275635,-6.79249906539917,0.5,3,0.06094185196480173,1.0,18.399999618530273,-2.20001220703125,18.075000762939453,1.0,18.049999237060547,0.06094185196480173
109,2001-06-15,18.174999237060547,18.399999618530273,18.0,18.0,12638000.0,0.006925208048948139,-3.571444141689373,-0.4999972752192086,55.972698734092845,55.97952665089429,-0.6061243745626612,-0.673646985964151,-1.7240592130556465,-1.6433734567325224,13.140056589393712,0.39999961853027344,0.4387352592663625,0.5774992942810044,-0.7772093221703038,1.9322079107323127,-0.09985501394465146,1.2548536025066603,-1.985969394556566,62.49996026359541,4.6187812695684585,0.6773543082256549,6,-0.7499990463256836,-0.8999991416931152,-5.0962488651275635,-6.91749906539917,0.3250007629394531,4,0.009628674099327439,2.1428493577691676,18.049999237060547,1.0,18.399999618530273,-2.20001220703125,18.075000762939453,0.009628674099327439
110,2001-06-18,18.5,18.5,18.100000381469727,18.100000381469727,15408000.0,0.01788174836765588,1.0,2.285722070844687,57.425745565884746,57.4359229512617,-0.6200927742074995,-0.9405456786396549,-2.0026528708603912,-1.9620117542158866,13.626437525917826,0.39999961853027344,0.3918572123090698,0.8350000381469727,-0.559764086800822,2.2297641630947673,0.13761797567307354,1.5323821006208718,-2.259750754346097,100.0,40.939046175448766,0.6973820624738973,6,-0.22500038146972656,-1.2249999046325684,-5.421249628067017,-7.242499828338623,-0.5,0,0.027027027027026973,-3.571444141689373,18.174999237060547,2.1428493577691676,18.049999237060547,1.0,18.399999618530273,0.027027027027026973
111,2001-06-19,18.850000381469727,19.0,18.25,18.5,41692000.0,0.018918939538904223,1.3076936620234927,0.8750017881410486,60.64516144910294,57.35012755710606,-0.6023235081726597,-1.223314110882498,-2.3125055828884022,-2.3035498420798035,14.209924528689788,0.75,0.3337449894166582,1.1025004386901855,-0.36950999338030144,2.5745108707606725,0.36649522265494383,1.8385056547254273,-2.559556120728903,86.95655058373181,23.623335025926025,0.7360052160352432,6,-0.4500007629394531,-1.450000286102295,-2.625,-7.59250020980835,-0.625,1,-0.005305059917560029,1.0,18.5,-3.571444141689373,18.174999237060547,2.1428493577691676,18.049999237060547,-0.005305059917560029
112,2001-06-20,19.75,20.0,18.75,18.850000381469727,53108000.0,0.0477453368868368,-1.272726484566954,2.5714246788845836,62.5766859679481,57.34804576796511,-1.3985697485619184,-2.0388243554594823,-3.165907375671317,-3.1897678022521703,14.92797645719751,1.25,0.5546001473355631,1.882500076293944,0.1745391158088907,3.590461036778997,1.0285195960514173,2.7364805565364705,-3.3511735096888096,88.37209096014172,26.177286363484967,0.8539804802425257,6,-0.8500003814697266,-1.8499999046325684,-3.5249996185302734,-8.492499828338623,-0.75,2,-0.04050629048407828,1.3076936620234927,18.850000381469727,1.0,18.5,-3.571444141689373,18.174999237060547,-0.04050629048407828
113,2001-06-21,19.600000381469727,20.149999618530273,19.149999618530273,19.899999618530273,66276000.0,-0.007594917393937917,1.5000023841880648,-0.33333262690761434,58.709682023985344,57.62641205328135,-1.211350620722083,-1.8041154996534807,-2.953973233293386,-3.0267188517105303,15.90972934273602,1.0,0.8048052680713766,1.6200004577636733,-0.23455283570543983,3.4745537512327864,0.692723811029115,2.5472771044982316,-2.9851034805772088,74.41863559787406,16.303436374582205,0.9272766467345569,6,-0.6250009536743164,-1.6250004768371582,-3.362499952316284,-8.34250020980835,-0.27499961853027344,3,-0.06122452752980356,-1.272726484566954,19.75,1.3076936620234927,18.850000381469727,1.0,18.5,-0.06122452752980356
114,2001-06-22,19.100000381469727,19.649999618530273,19.049999237060547,19.399999618530273,28228000.0,-0.025510203585134117,-1.9999904632932155,1.0,74.59017008551177,59.669278367065175,-0.6022381796873404,-1.2355413589845234,-2.3949598952116204,-2.5164445159111857,16.777793640904644,0.6000003814697266,0.7840473160836652,1.0362504005432136,-0.8635053418467145,2.9360061429331417,0.08637252934824957,1.9861282717381776,-2.2022952631661887,48.780505959303675,-14.51168387607359,0.9498778711949646,6,-0.10000038146972656,-1.1250004768371582,-2.862499952316284,-7.84250020980835,0.14999961853027344,4,-0.02879587085991764,1.5000023841880648,19.600000381469727,-1.272726484566954,19.75,1.3076936620234927,18.850000381469727,-0.02879587085991764
115,2001-06-25,18.950000762939453,19.100000381469727,18.5,18.75,26636000.0,-0.007853383012274673,1.4000015258789062,-0.6666709052299633,72.80001000976868,61.60368612808863,-0.3477134274565863,-1.0072309447180317,-2.200174342695817,-2.3569384949594365,17.440966787318573,0.6000003814697266,0.7176288021901165,0.8037507057189934,-1.0996585033540498,2.7071599147920367,-0.1479538988175264,1.7554553102555133,-1.7921120846177772,36.84215281479541,-31.547813568326063,0.951704604536521,6,0.049999237060546875,-0.9750008583068848,-2.6750004291534424,-7.692500591278076,-0.05000114440917969,0,-0.0237467411515635,-1.9999904632932155,19.100000381469727,1.5000023841880648,19.600000381469727,-1.272726484566954,19.75,-0.0237467411515635
116,2001-06-26,18.899999618530273,19.0,18.75,18.899999618530273,13238000.0,-0.002638582712195303,1.4999904632932155,0.0,58.82352941176471,61.75665518106156,-0.1881671262680733,-0.8823618969539382,-2.1050448930273475,-2.2976251914692973,18.011826247465667,0.25,0.7424171888040441,0.6774995803833015,-1.2179865808462544,2.5729857416128574,-0.2702435002314765,1.6252426609980795,-1.50274206499191,24.24240672774037,-40.95705383446305,0.9477430806147784,6,0.10000038146972656,-0.9249997138977051,-2.549999237060547,-7.6424994468688965,0.10000038146972656,1,-0.04761902839658683,1.4000015258789062,18.950000762939453,-1.9999904632932155,19.100000381469727,1.5000023841880648,19.600000381469727,-0.04761902839658683
117,2001-06-27,19.225000381469727,19.5,18.75,19.0,16956000.0,0.017195807910006966,-1.0689644286244209,100.0,58.083843824966216,62.18083634144726,-0.42894254046983704,-1.1045047641729013,-2.3753746896856995,-2.6113293928679795,18.86477040868137,0.75,0.7774230949150756,0.9012503623962402,-0.9805512932418416,2.783052018034322,-0.03965046542280248,1.842151190215283,-1.6075234627320114,43.9394272172933,-16.983771501985515,0.9409008278190417,6,-0.15000057220458984,-1.2500004768371582,-2.7750000953674316,-7.96750020980835,-0.3000011444091797,2,-0.05201560364929114,1.4999904632932155,18.899999618530273,1.4000015258789062,18.950000762939453,-1.9999904632932155,19.100000381469727,-0.05201560364929114
118,2001-06-28,19.350000381469727,19.75,19.149999618530273,19.600000381469727,20234000.0,0.0065019504561614205,1.18182259552362,-1.1111092273131862,67.99999593099164,63.51720269665824,-0.3912933990077825,-1.1589740674642002,-2.4431240155908185,-2.7241912775013155,19.517409426574154,0.6000003814697266,0.8287119858137189,0.9437503814697266,-0.967358126989712,2.854858889929165,-0.011803872759990952,1.899304635699444,-1.5299216467486083,68.00003051757812,8.44017533105216,0.955554254229719,6,-0.22500038146972656,-1.3750004768371582,-2.9000000953674316,-8.167500019073486,-0.05000114440917969,3,-0.018087874654767466,-1.0689644286244209,19.225000381469727,1.4999904632932155,18.899999618530273,1.4000015258789062,18.950000762939453,-0.018087874654767466
119,2001-06-29,19.450000762939453,19.549999237060547,19.25,19.25,10318000.0,0.005167978268646012,-1.9999809265864312,-0.8000030517578125,68.42105791508892,64.73890406879204,-0.32566191272389844,-1.2273929702249085,-2.460158819822027,-2.8113488177200097,19.862486338792035,0.2999992370605469,0.8445210816346034,0.983750724792479,-0.9812909232910094,2.9487923728759675,0.0012299007507330373,1.966271548834225,-1.4435283575136033,76.00006103515625,17.461863321757477,0.9825208240417448,6,-0.2500009536743164,-1.4750008583068848,-3.000000476837158,-9.142500400543213,-1.1500015258789062,4,-0.006426734966415992,1.18182259552362,19.350000381469727,-1.0689644286244209,19.225000381469727,1.4999904632932155,18.899999618530273,-0.006426734966415992
120,2001-07-02,19.149999618530273,19.450000762939453,19.0,19.200000762939453,9522000.0,-0.015424222757914219,-1.5714301284461665,-0.2500047683533922,63.1901613639289,65.02168183710603,0.0851974114922669,-0.7243136500332739,-2.0741318913393343,-2.4769665631888635,21.629699668286513,0.4500007629394531,0.9128788902188454,0.5312496185302749,-1.1067753480221718,2.1692745850827215,-0.2877628647459467,1.3502621018064964,-0.9720450360560697,39.999961853027344,-21.360843537792235,0.8190124832762226,7,0.17500019073486328,-1.174999713897705,-2.674999713897705,-8.81749963760376,-1.0,0,0.005221952138994457,-1.9999809265864312,19.450000762939453,1.18182259552362,19.350000381469727,-1.0689644286244209,19.225000381469727,0.005221952138994457
121,2001-07-03,19.149999618530273,19.350000381469727,19.049999237060547,19.149999618530273,10312000.0,0.0,-2.0,-0.0,59.9999898274843,64.73538226594339,0.14776677193599141,-0.5102608772882533,-2.010510882777588,-2.4422364092464477,23.492415402031668,0.3000011444091797,0.9653773246466386,0.3787496566772468,-0.7653748540775567,1.5228741674320503,-0.19331259870015316,0.9508119120546468,-0.8142814331715833,39.999961853027344,-20.260521033715683,0.5720622553774016,7,0.17500019073486328,-1.174999713897705,-2.624999523162842,-8.81749963760376,-1.4499988555908203,1,-0.013054830547259644,-1.5714301284461665,19.149999618530273,-1.9999809265864312,19.450000762939453,1.18182259552362,19.350000381469727,-0.013054830547259644
122,2001-07-04,19.149999618530273,19.25,19.0,19.25,6564000.0,0.0,3.999980926586431,-100.0,66.17645986353494,65.56502424811556,0.06001777124351548,-0.4548210433217754,-1.9552494985737212,-2.4670304756307715,23.538968667187135,0.25,0.9850388389256288,0.3287496566772461,-0.7881396861784147,1.4456389995329069,-0.22969501475058607,0.8871943281050783,-0.6691389185178558,19.99994913736979,-42.7138191840915,0.5584446714278306,7,-0.024999618530273438,-1.174999713897705,-2.5249996185302734,-8.767499446868896,-1.6000003814697266,2,-0.007832878408265298,-2.0,19.149999618530273,-1.5714301284461665,19.149999618530273,-1.9999809265864312,19.450000762939453,-0.007832878408265298
123,2001-07-05,18.950000762939453,19.25,18.649999618530273,19.024999618530273,12428000.0,-0.010443804677536028,1.2857173997551326,0.7499856949398234,61.1510937470841,64.07179354384581,0.17669972927477673,-0.2353869823966619,-1.7027858258718567,-2.290845318054309,23.49540501797398,0.6000003814697266,0.9441159838068955,0.10875072479247905,-1.001995664558894,1.2194971141438522,-0.4466224698832093,0.6641239194681674,-0.33560894944560715,33.33347461847713,-28.19255214521565,0.5553731946756871,7,0.17499923706054688,-0.9750008583068848,-2.187500476837158,-8.567500591278076,-1.3500003814697266,3,-0.0013193416819170523,3.999980926586431,19.149999618530273,-2.0,19.149999618530273,-1.5714301284461665,19.149999618530273,-0.0013193416819170523
124,2001-07-06,19.0,19.149999618530273,18.75,19.0,11462000.0,0.002638482060556502,1.6666709052299633,-0.0,57.81249813735529,62.40651444691099,0.12407109135656924,-0.21779387955413654,-1.688986126219369,-2.364609271370476,23.64603335297423,0.39999961853027344,0.8076050399336125,0.10874996185302876,-0.9302625496594388,1.1477624733654963,-0.410756293903205,0.6282562176092625,-0.35000038146972656,43.74998509886012,-12.376071168359857,0.5195062557562332,7,0.19999980926513672,-1.0250000953674316,-2.0374999046325684,-8.492499828338623,-1.7250003814697266,4,0.015789433529502572,1.2857173997551326,18.950000762939453,3.999980926586431,19.149999618530273,-2.0,19.149999618530273,0.015789433529502572
125,2001-07-09,19.75,19.799999237060547,19.174999237060547,19.25,10932000.0,0.03947368421052633,1.083338631537454,100.0,62.49999337726239,62.815010443077405,-0.559335161690317,-0.8789691581466883,-2.3611269879728063,-3.102319740862523,24.034568132150763,0.7999992370605469,0.7366442609098804,0.7737499237060561,-0.2535712429652399,1.8010710903773521,0.26008934037040987,1.2874105070417023,-1.1000003814697266,95.65223881339656,41.63214811262249,0.5136605833356478,7,-0.5250005722045898,-1.7750000953674316,-2.5875000953674316,-9.042500019073486,-2.1499996185302734,0,-0.07341776014883306,1.6666709052299633,19.0,1.2857173997551326,18.950000762939453,3.999980926586431,19.149999618530273,-0.07341776014883306
126,2001-07-10,19.350000381469727,19.899999618530273,19.149999618530273,19.799999237060547,6950000.0,-0.02025314524203914,1.3076936620234927,-0.8999977111816406,43.54839404341247,61.19996046734921,-0.099224613681276,-0.3990095989466802,-1.8935645194892672,-2.6922318043514295,24.47717965089848,0.75,0.5866431516828499,0.31000032424926616,-0.63693428328747,1.2569349317860024,-0.16346697951910016,0.7834676280176325,-0.6000003814697266,56.00006103515624,6.063977067236877,0.4734673037683679,7,-0.07500076293945312,-1.2250003814697266,-2.4625003337860107,-8.642500400543213,-1.5,1,-0.06201554208177784,1.083338631537454,19.75,1.6666709052299633,19.0,1.2857173997551326,18.950000762939453,-0.06201554208177784
127,2001-07-11,19.299999237060547,19.5,19.149999618530273,19.350000381469727,6452000.0,-0.002584038419816359,1.0,0.1111139368199755,44.999984105438166,58.644403597843265,-0.04186907261946615,-0.29315586752444034,-1.7751885431867613,-2.6323306775802635,24.796703980336627,0.35000038146972656,0.45164984524756235,0.21499919891357422,-0.6884157856797941,1.1184141835069425,-0.23670829338310995,0.6667066912102584,-0.4379992675781246,51.99996948242187,4.9475778181776136,0.45170749229668483,7,-0.024999618530273438,-0.3249998092651367,-2.412499189376831,-8.592499256134033,-1.3499984741210938,2,-0.08290147862020225,1.3076936620234927,19.350000381469727,1.083338631537454,19.75,1.6666709052299633,19.0,-0.08290147862020225
128,2001-07-12,19.149999618530273,19.399999618530273,18.950000762939453,19.350000381469727,13056000.0,-0.007772001267349227,2.0,3.9999237078008774,50.94338128812897,56.70243952818105,0.0857996975451627,-0.059576096503665354,-1.5378045955633155,-2.4732028105758985,25.35159339620714,0.4499988555908203,0.4458876874733093,0.009999561309815164,-0.7507828280182984,0.7707819506379288,-0.37039163335424163,0.39039075597387196,1.0,34.782587062201145,-11.553386721626481,0.3803911946640571,7,0.125,-0.17500019073486328,-2.0124995708465576,-8.19249963760376,-0.75,3,-0.08355093542255243,1.0,19.299999237060547,1.3076936620234927,19.350000381469727,1.083338631537454,19.75,-0.08355093542255243
129,2001-07-16,18.350000381469727,19.100000381469727,18.25,19.100000381469727,4070000.0,-0.04177541791104977,1.2666676839192708,3.7499856949398236,40.909088281889844,54.22676474128782,0.7971874969621631,0.7949642411380822,-0.6611392192793417,-1.6686346097960971,25.54834718268262,0.8999996185302734,0.40014347448668275,-0.7987497329711921,-1.5155545428309303,-0.08194492311145396,-1.1571521379010612,-0.44034732804132304,1.7759992599487298,6.060630581163482,-39.762906696426484,0.3584024049298687,7,0.7249994277954102,0.6249990463256836,-1.2125003337860107,-7.392500400543213,0.10000038146972656,0,-0.04087193375523679,2.0,19.149999618530273,1.0,19.299999237060547,1.3076936620234927,19.350000381469727,-0.04087193375523679
130,2001-07-17,19.0,19.100000381469727,18.049999237060547,18.450000762939453,7848000.0,0.03542232179933125,1.8000030517578125,-0.7333323160807291,51.28205629809026,53.25810546024404,0.13820674084232465,0.19430617385594928,-1.2237270543138834,-2.3102391635129536,25.570802559513815,1.0500011444091797,0.3145213656123289,-0.17375011444091726,-0.8273785746358584,0.4798783457540239,-0.500564344538386,0.15306411565655154,1.0509596557617193,51.351382002674406,2.6823953146705435,0.3268142300974703,7,-0.025000572204589844,-0.025000572204589844,-1.8499999046325684,-8.042500019073486,-0.5,1,-0.09078949376156453,1.2666676839192708,18.350000381469727,2.0,19.149999618530273,1.0,19.299999237060547,-0.09078949376156453
131,2001-07-18,18.75,19.549999237060547,18.700000762939453,19.174999237060547,14134000.0,-0.013157894736842146,-2.2381035422343323,-0.7727269574625986,43.79084282894044,50.770814678622436,0.36375227080768013,0.4600155033325244,-0.8874180510422924,-2.05321260814744,25.373029884477305,0.8499984741210938,0.20612447414896806,-0.41875009536743235,-1.0842287193216364,0.24672852858677174,-0.7514894073445362,-0.08601078339032853,1.1809020306396505,46.666717529296875,-2.4931015512515984,0.3327393119771021,7,0.22499942779541016,0.25,-1.5999999046325684,-7.792500019073486,-0.5499992370605469,2,-0.06133331298828126,1.8000030517578125,19.0,1.2666676839192708,18.350000381469727,2.0,19.149999618530273,-0.06133331298828126
132,2001-07-19,18.950000762939453,19.25,18.75,19.149999618530273,8908000.0,0.010666707356770777,1.5000023841880648,0.4705863873405678,44.87179926082897,48.96200418014964,0.1479575173038583,0.20765435073459315,-1.039721518999393,-2.244952486063891,24.44393415401126,0.5,0.13980164446325816,-0.17874937057495188,-0.7911808360944725,0.4336820949445688,-0.4849651033347122,0.12746636218480845,0.8680471000854517,60.000101725260414,12.677195906545045,0.30621573275976094,7,0.02499866485595703,0.049999237060546875,-1.7625007629394531,-7.9925007820129395,-1.0,3,-0.058047511196991586,-2.2381035422343323,18.75,1.8000030517578125,19.0,1.2666676839192708,18.350000381469727,-0.058047511196991586
133,2001-07-20,18.399999618530273,19.149999618530273,18.100000381469727,19.0,19718000.0,-0.029023805924315194,1.3333326269076144,3.000019073595468,37.93102238700933,46.75295131900009,0.6836270948176448,0.6989821172371187,-0.44420692165401476,-1.689804820318784,23.03711265687115,1.0499992370605469,0.0763944116544657,-0.6687504768371575,-1.320645503927814,-0.016855449746500994,-0.9946979903824875,-0.34280296329182747,1.3119653269367717,23.333358764648438,-19.520943272550355,0.3259475135453287,7,0.5749998092651367,0.6000003814697266,-1.1374995708465576,-7.44249963760376,-0.39999961853027344,4,-0.024456460050011897,1.5000023841880648,18.950000762939453,-2.2381035422343323,18.75,1.8000030517578125,19.0,-0.024456460050011897
134,2001-07-23,18.549999237060547,18.700000762939453,18.350000381469727,18.399999618530273,5510000.0,0.008152153350003966,-1.800024414248766,-0.24999920527190828,42.8571363695607,44.57041165147768,0.5175029862273206,0.5329918688934114,-0.535534402306503,-1.8337334285479052,21.68933054681303,0.35000038146972656,-0.010009780503875021,-0.4912508010864265,-1.1827928856316277,0.20029128345877467,-0.8370218433590288,-0.14547975881382413,1.0622477659021072,33.33333333333333,-9.473807341641042,0.3457710422726013,7,0.4250001907348633,0.5250005722045898,-1.2749991416931152,-7.592499256134033,-1.25,0,-0.00808623313744361,1.3333326269076144,18.399999618530273,1.5000023841880648,18.950000762939453,-2.2381035422343323,18.75,-0.00808623313744361
135,2001-07-24,18.5,18.799999237060547,18.399999618530273,18.450000762939453,8664000.0,-0.002695376771803537,-4.333273994201719,0.33332909477003675,42.35294223244262,44.43758367248103,0.41520633255368367,0.5771398717847802,-0.4560543829088921,-1.7778922902149006,21.038268908379244,0.39999961853027344,-0.06668696751762582,-0.5187500000000007,-1.2508838386484769,0.21338383864847543,-0.8848169193242406,-0.15268308067576086,1.0185121370085284,27.586202360641764,-14.932597924579852,0.3660669193242387,7,0.2999992370605469,0.5999994277954102,-1.1499998569488525,-7.542500019073486,-1.3500003814697266,1,-0.0027026614627322365,-1.800024414248766,18.549999237060547,1.3333326269076144,18.399999618530273,1.5000023841880648,18.950000762939453,-0.0027026614627322365
136,2001-07-25,18.0,18.524999618530273,18.0,18.5,5348000.0,-0.027027027027026973,-1.0999984741210938,-10.000152590218967,37.89473599674265,43.64811166040376,0.7862531802263213,1.0606364113298952,0.0932085621660157,-1.2748985564148434,20.36984791777571,0.5249996185302734,-0.1260130512147981,-0.9737500190734849,-1.835736066436482,-0.11176397171048791,-1.4047430427549834,-0.5427569953919864,1.4304013630116508,0.0,-43.49320782278732,0.4309930236814984,7,0.7749996185302734,1.0749998092651367,-0.22500014305114746,-7.042500019073486,-1.0499992370605469,2,0.02777777777777768,-4.333273994201719,18.5,-1.800024414248766,18.549999237060547,1.3333326269076144,18.399999618530273,0.02777777777777768
137,2001-07-26,18.225000381469727,18.350000381469727,17.75,18.200000762939453,8690000.0,0.012500021192762611,3.36364519104724,-0.049999237060546875,42.40837236241624,42.69977733532456,0.43888103325437555,0.7977798734471762,-0.08212245933512463,-1.4955664448658936,19.383704573570377,0.6000003814697266,-0.26987972801750715,-0.6987496376037612,-1.6137525444714846,0.21625326926396227,-1.1562510910376211,-0.24124818416990124,1.0909688725009907,33.92860792122103,-10.401546345883858,0.45750145343386106,7,0.4249992370605469,0.7249994277954102,-0.325000524520874,-1.3500003814697266,-1.125,3,-0.0013717211526476092,-1.0999984741210938,18.0,-4.333273994201719,18.5,-1.800024414248766,18.549999237060547,-0.0013717211526476092
138,2001-07-27,19.0,19.049999237060547,18.25,18.25,12890000.0,0.04252398366577026,-1.133331298828125,30.0004577706569,50.0,43.70987863733681,-0.4018974483973139,-0.00504394150591736,-0.8006468844208356,-2.2377322779950077,18.04750326851858,0.8249988555908203,-0.29350620947111494,0.09375,-0.8000701506113472,0.9875701506113472,-0.3531600753056736,0.5406600753056736,0.15937232857364592,96.15390258431219,49.61260679545474,0.4469100753056733,7,-0.35000038146972656,-0.05000019073486328,-0.6000001430511475,-1.625,-2.0,4,-0.05526311774002879,3.36364519104724,18.225000381469727,-1.0999984741210938,18.0,-4.333273994201719,18.5,-0.05526311774002879
139,2001-07-30,19.325000762939453,19.399999618530273,18.799999237060547,18.799999237060547,5392000.0,0.017105303312602738,-1.2857090956650632,0.7000020345052084,45.81281602788976,43.10218527398119,-0.641511731024643,-0.3582576011120828,-1.07067906783346,-2.527676056877411,16.79064940945602,0.6000003814697266,-0.3156640320654702,0.42500076293945455,-0.45444281139124243,1.3044443372701515,-0.014721024225892165,0.8647225501048013,-1.5750007629394531,95.45461376181255,52.84834352519839,0.43972178716534804,7,-0.6750011444091797,-0.5000009536743164,-0.8500010967254639,-1.8750009536743164,-2.575000762939453,0,-0.06856407299504352,-1.133331298828125,19.0,3.36364519104724,18.225000381469727,-1.0999984741210938,18.0,-0.06856407299504352
140,2001-07-31,19.25,19.5,19.0,19.5,11252000.0,-0.003881022508588239,3.0,-0.4761890921773502,48.94736482826441,43.67513216279496,-0.5892891647818317,-0.2902628614302962,-0.9485073880270001,-2.475978616978189,15.875452718782537,0.5,-0.3534947277837617,0.34499998092651296,-0.5415367388841261,1.231536700737152,-0.0982683789788048,0.7882683408318307,-1.4670000076293945,85.71428571428571,42.95150561783782,0.44326835990531915,7,-0.625,-0.4250001907348633,-0.7625000476837158,-1.8000001907348633,-2.575000762939453,1,-0.1012987409319196,-1.2857090956650632,19.325000762939453,-1.133331298828125,19.0,3.36364519104724,18.225000381469727,-0.1012987409319196
141,2001-08-01,18.899999618530273,19.399999618530273,18.875,19.25,7744000.0,-0.01818183799842732,-1.6250005960470162,1.4000015258789062,46.039608634810804,43.80488875990405,-0.24113125829434878,0.042212068396437985,-0.556042495529649,-2.147960759077023,14.844089631192961,0.5249996185302734,-0.2987889923618603,0.007499599456785688,-0.8715100273681067,0.886509226281678,-0.43200521395566227,0.44700441286923365,-1.048319625854493,65.71426391601562,23.123556883935592,0.43950481341244674,8,-0.27499961853027344,-0.07499980926513672,-0.41249966621398926,-1.4499998092651367,-1.3500003814697266,2,-0.09259259446144297,3.0,19.25,-1.2857090956650632,19.325000762939453,-1.133331298828125,19.0,-0.09259259446144297
142,2001-08-02,19.0,19.375,18.899999618530273,18.950000762939453,9466000.0,0.005291025581380504,-5.333273994201719,-0.14285480733075023,48.50000438690018,44.97922009322526,-0.3724617171063791,-0.07336347852452718,-0.6163765024414047,-2.2388485885877962,13.835005138822487,0.47500038146972656,-0.3325120664890875,0.11499996185302663,-0.7572928845722409,0.9872928082782941,-0.3211464613596071,0.5511463850656604,-1.0823872070312497,60.0,15.743258191554347,0.4361464232126345,8,-0.375,-0.17500019073486328,-0.5125000476837158,-1.5500001907348633,-1.1499996185302734,3,-0.10789469668739715,-1.6250005960470162,18.899999618530273,3.0,19.25,-1.2857090956650632,19.325000762939453,-0.10789469668739715
143,2001-08-03,18.924999237060547,19.200000762939453,18.75,18.75,6778000.0,-0.0039474085757607025,-4.142888283378746,3.5000381475547417,56.72512741301716,46.52010798694264,-0.24044330143755843,-0.0003497355171298011,-0.5017630456467792,-2.136317484245456,13.22763999065705,0.4500007629394531,-0.31465522013092695,0.04124927520751953,-0.830722952140853,0.9132215025558921,-0.39473683846666674,0.4772353888817058,-0.9440909558105481,23.333231608072914,-24.691146367517653,0.4359861136741858,8,-0.2999992370605469,-0.09999942779541016,-0.39999938011169434,-1.4749994277954102,-1.9249992370605469,4,-0.09643323271669946,-5.333273994201719,19.0,-1.6250005960470162,18.899999618530273,3.0,19.25,-0.09643323271669946
144,2001-08-06,19.299999237060547,19.475000381469727,18.850000381469727,18.850000381469727,7114000.0,0.019815060243999483,-1.7777848420499387,2.571433242506812,53.749986886990655,47.786446281892424,-0.5563766909715646,-0.3707296752200371,-0.8343938982817392,-2.4813270426732714,12.722500674968535,0.625,-0.3069903848007307,0.40124931335449077,-0.489267195035584,1.2917658217445656,-0.044008940840548405,0.8465075675495299,-1.258327287060549,73.33323160807291,24.666830013131232,0.44525825419503823,8,-0.6749992370605469,-0.47499942779541016,-0.7499992847442627,-1.8499994277954102,-3.0999984741210938,0,-0.11917094963630914,-4.142888283378746,18.924999237060547,-5.333273994201719,19.0,-1.6250005960470162,18.899999618530273,-0.11917094963630914
145,2001-08-07,18.299999237060547,19.5,18.100000381469727,19.5,22372000.0,-0.051813473550805345,1.3333312140584221,-2.6666751437932597,45.26315366792887,48.60515935646867,0.4607192577540111,0.5429051112812076,0.20125846188719265,-1.4568470834308016,11.33686270056136,1.3999996185302734,-0.2401049666629902,-0.5262506484985359,-1.3592027766976358,0.30670147970056405,-0.9427267125980876,-0.10977458439898413,1.2000007629394531,14.285636434728469,-33.20302883903679,0.41647606409955046,8,0.3250007629394531,0.5250005722045898,0.28750061988830566,-0.8499994277954102,-1.2999992370605469,1,-0.08469941539240833,-1.7777848420499387,19.299999237060547,-4.142888283378746,18.924999237060547,-5.333273994201719,19.0,-0.08469941539240833
146,2001-08-08,18.149999618530273,18.149999618530273,17.399999618530273,18.149999618530273,30114000.0,-0.008196700807861168,1.0,-0.0,41.489354362854606,48.50304624540627,0.7087685098812564,0.6307321400874955,0.3834846376697669,-1.2829912207410317,10.08544879527368,0.8999996185302734,-0.21356245697599974,-0.6162502288818352,-1.4631136277374779,0.23061316997380743,-1.0396819283096548,-0.19281852945401567,1.3500003814697266,35.71427922670651,-9.770761830918701,0.4234316994278209,8,0.3000001907348633,0.5,0.5000002384185791,-0.6999998092651367,-0.35000038146972656,2,-0.08126724035651345,1.3333312140584221,18.299999237060547,-1.7777848420499387,19.299999237060547,-4.142888283378746,18.924999237060547,-0.08126724035651345
147,2001-08-09,17.700000762939453,18.049999237060547,17.700000762939453,18.0,7114000.0,-0.024793325898001317,-1.3333290947700367,-100.0,42.39131741803066,47.657637069631896,1.2029696401006795,1.0063112229492432,0.8667870778907769,-0.8115106490806951,8.76640692754759,0.4499988555908203,-0.1906033526476243,-0.9862491607666009,-1.9187717859590911,-0.05372653557411056,-1.452510473362846,-0.5199878481703557,1.7999992370605469,14.285766186347928,-32.596754506450736,0.4662613125962452,8,0.7499990463256836,0.9499988555908203,0.9499990940093994,-0.2500009536743164,-0.4500007629394531,3,-0.008474662113743037,1.0,18.149999618530273,1.3333312140584221,18.299999237060547,-1.7777848420499387,19.299999237060547,-0.008474662113743037
148,2001-08-10,17.549999237060547,17.850000381469727,17.450000762939453,17.850000381469727,20260000.0,-0.008474662113743037,1.6666539510576208,1.000006357844945,39.13044019096697,46.91515086552936,1.2579446044925575,1.0859773496180765,1.0329168447846442,-0.6406815720632437,7.829152888582586,0.39999961853027344,-0.09994460368356783,-1.056250667572023,-2.0902611941674394,-0.022240140976606426,-1.5732559308697311,-0.5392454042743147,1.8660007476806655,7.142837680119526,-39.74116011763003,0.5170052632977091,8,0.9000005722045898,1.1000003814697266,1.0000007152557373,-0.09999942779541016,-0.4499988555908203,4,0.017094083045636976,-1.3333290947700367,17.700000762939453,1.0,18.149999618530273,1.3333312140584221,18.299999237060547,0.017094083045636976
149,2001-08-13,17.600000381469727,17.75,17.299999237060547,17.600000381469727,9470000.0,0.0028490681813586605,2.00001271568989,-0.0,40.21740437454156,45.94515525956016,1.0476960353123026,1.0297004222680854,0.9822266564397317,-0.66935296570567,8.013942544062944,0.4500007629394531,-0.04677463229725731,-0.9687495231628418,-2.0924036831077757,0.1549046367820921,-1.5305766031353087,-0.40692244319037485,1.735359588623048,13.636410925982762,-34.214367791430675,0.561827079972467,8,0.7999992370605469,0.9999990463256836,0.9499995708465576,0.09999942779541016,-1.3500003814697266,0,-0.03409093002642438,1.6666539510576208,17.549999237060547,-1.3333290947700367,17.700000762939453,1.0,18.149999618530273,-0.03409093002642438
150,2001-08-14,17.274999618530273,17.625,17.049999237060547,17.625,17514000.0,-0.018465952039502964,2.2857150642230835,-100.0,41.807914475014194,45.474967019582756,1.1880133876495549,1.28471007288762,1.372059149654909,-0.3246957717385257,8.59661717779123,0.5750007629394531,-0.10674288498063333,-1.2075002670288093,-2.450279455634494,0.03527892157687518,-1.8288898613316498,-0.5861106727259688,1.9382387075805667,20.45457304015661,-32.0672633783194,0.6213895943028421,8,1.0,1.1999998092651367,1.312500238418579,0.4250001907348633,-0.47500038146972656,1,-0.06222858925204877,2.00001271568989,17.600000381469727,1.6666539510576208,17.549999237060547,-1.3333290947700367,17.700000762939453,-0.06222858925204877
151,2001-08-15,17.600000381469727,17.75,17.100000381469727,17.25,9624000.0,0.018813358617434384,1.0,-1.0,43.09393080273781,44.87429217689805,0.7366854458734444,0.9161060145580961,1.1170033440868252,-0.6279506840986073,8.58916371065548,0.6499996185302734,-0.16579782376038565,-0.8249995231628411,-2.1209445867816434,0.47094554045596126,-1.4729720549722423,-0.1770269913534399,1.44017881751709,55.00011444091797,0.12113987704344709,0.6479725318094004,8,0.6749992370605469,0.8749990463256836,0.9999992847442627,0.09999942779541016,-1.1499996185302734,2,-0.03409093002642438,2.2857150642230835,17.274999618530273,2.00001271568989,17.600000381469727,1.6666539510576208,17.549999237060547,-0.03409093002642438
152,2001-08-16,17.850000381469727,17.899999618530273,17.399999618530273,17.5,3418000.0,0.014204545146670133,1.222227873639951,1.0,35.62502533193779,42.529836390111456,0.3424111674306083,0.6107867172117594,0.8752077231443458,-0.8545303275452412,8.487288275138335,0.5,-0.24333848563905747,-0.5199995040893555,-1.8154976319039662,0.7754986237252552,-1.1677485679966608,0.1277495598179499,1.030964420562988,94.11773945629369,42.62317863687636,0.6477490639073059,8,0.4249992370605469,0.4499988555908203,0.8499994277954102,-0.15000057220458984,-2.0,3,-0.0028011845008746317,1.0,17.600000381469727,2.2857150642230835,17.274999618530273,2.00001271568989,17.600000381469727,-0.0028011845008746317
153,2001-08-17,17.950000762939453,18.149999618530273,17.75,17.799999237060547,9326000.0,0.005602262147486492,-2.1999969482421875,0.42857532111541624,31.788105234969862,40.08962731766469,0.10008812875094364,0.5010332244080331,0.7718477342832024,-0.9302910870363874,9.167634293389078,0.39999961853027344,-0.28201744634087333,-0.3974991798400893,-1.706365501395485,0.9113671417153064,-1.051932340617789,0.25693398093761033,0.7844867938954891,81.81829216062644,34.402035568480315,0.6544331607776982,8,0.3249988555908203,0.34999847412109375,1.1749987602233887,-0.2500009536743164,-2.075000762939453,4,-0.03899725533074694,1.222227873639951,17.850000381469727,1.0,17.600000381469727,2.2857150642230835,17.274999618530273,-0.03899725533074694
154,2001-08-20,18.399999618530273,18.5,17.5,18.0,8164000.0,0.025069573062075357,2.333331214058422,2.6666369971008597,39.75904002073723,39.47805913464341,-0.5487033637081993,0.041340116317513775,0.34137986150124533,-1.3531875138263594,9.682569441770909,1.0,-0.339740858711874,0.05999965667724538,-1.2456961839481728,1.3656954973026636,-0.5928482636354637,0.7128475769899545,0.19972887272271578,93.1034255963421,48.44420334640212,0.6528479203127087,8,-0.625,-0.10000038146972656,0.7249999046325684,-0.6999998092651367,-3.1499996185302734,0,-0.0706521339137064,-2.1999969482421875,17.950000762939453,1.222227873639951,17.850000381469727,1.0,17.600000381469727,-0.0706521339137064
155,2001-08-21,18.450000762939453,18.5,18.149999618530273,18.399999618530273,10382000.0,0.0027174535568372793,3.6666836209198532,0.12500298023508094,44.155865387902274,39.774338137426476,-0.642784850220405,-0.013279765767528318,0.3102815326642876,-1.3755203260091236,10.087526486164313,0.35000038146972656,-0.44367178332981183,0.11250076293945455,-1.192096202605903,1.417097728484812,-0.5397977198332242,0.7647992457121333,-1.4000015258789062,96.42862495112418,52.18416419388336,0.6522984827726788,8,-0.6750011444091797,-0.15000152587890625,0.5749988555908203,-0.7500009536743164,-2.3500003814697266,1,-0.11924122883282462,2.333331214058422,18.399999618530273,-2.1999969482421875,17.950000762939453,1.222227873639951,17.850000381469727,-0.11924122883282462
156,2001-08-22,18.5,18.649999618530273,18.350000381469727,18.549999237060547,4936000.0,0.0027099856364765085,1.399993896484375,-0.9999618539004387,43.42105791508892,39.88875374821073,-0.712882658640801,-0.02519119586031593,0.2793498445688485,-1.397279593345477,10.37587233365075,0.2999992370605469,-0.568457349081303,0.1374999999999993,-1.159003224419905,1.4340032244199037,-0.5107516122099547,0.7857516122099533,-1.4210007476806652,88.00003051757812,43.858714535589954,0.6482516122099523,8,-0.6500005722045898,-0.20000076293945312,0.47499942779541016,-0.7750000953674316,-1.6499996185302734,2,-0.09189193313186228,3.6666836209198532,18.450000762939453,2.333331214058422,18.399999618530273,-2.1999969482421875,17.950000762939453,-0.09189193313186228
157,2001-08-23,18.200000762939453,18.600000381469727,17.875,18.600000381469727,4120000.0,-0.016216174976245723,2.6250053644231457,8.000114442664225,40.99381118914257,40.095794970230244,-0.3738098073737497,0.2875836667430818,0.584846457339566,-1.0704981697388192,10.595221656606327,0.7250003814697266,-0.587033421559287,-0.16124925613403462,-1.4583587154461988,1.1358602031781295,-0.8098039857901185,0.4873054735220492,-1.0581614959716816,60.869651751195406,13.513951366160697,0.6485547296560821,8,-0.35000133514404297,0.07499885559082031,0.787498950958252,-0.47500085830688477,-1.3500003814697266,3,-0.09615384212310107,1.399993896484375,18.5,3.6666836209198532,18.450000762939453,2.333331214058422,18.399999618530273,-0.09615384212310107
158,2001-08-24,17.950000762939453,18.25,17.75,18.075000762939453,3324000.0,-0.013736263160442963,1.1052699208146612,0.3125002980235081,32.692334026499424,39.25967604267001,-0.06828332179016527,0.4794697053141519,0.8488354398682461,-0.7948978229492027,11.19318592235595,0.5,-0.5809833265054074,-0.35874929428100444,-1.6317764368759988,0.91427784831399,-0.9952628655784999,0.277764277016491,-0.7478350819091801,39.130514105262456,-4.735169896358265,0.6365135712974965,8,-0.10000133514404297,0.3249988555908203,1.037498950958252,-0.15000104904174805,-0.4500007629394531,4,-0.11699165973326875,2.6250053644231457,18.200000762939453,1.399993896484375,18.5,3.6666836209198532,18.450000762939453,-0.11699165973326875
159,2001-08-27,18.0,18.149999618530273,17.899999618530273,18.049999237060547,1690000.0,0.0027854726983509437,1.0,0.399993896484375,44.91526848349659,39.604937599168046,-0.06210685031750174,0.342684692966138,0.8096648632178685,-0.616601969929782,11.389225442243452,0.25,-0.5456048911354188,-0.24250001907348562,-1.4277266909176909,0.9427266527707197,-0.8351133549955883,0.350113316848617,-0.7399209614697284,27.77778955153976,-19.010432384378355,0.5926133359221022,8,-0.125,0.27499961853027344,0.9874997138977051,-0.05000019073486328,-0.5,0,-0.11805555555555558,1.1052699208146612,17.950000762939453,2.6250053644231457,18.200000762939453,1.399993896484375,18.5,-0.11805555555555558
160,2001-08-28,17.299999237060547,18.350000381469727,17.299999237060547,18.25,9092000.0,-0.03888893127441406,-1.2105269498106708,19.000305180437934,37.85714402490669,39.023072401631254,0.7172383088299625,0.9371542268885555,1.5021061311107502,0.10899454236586337,11.757876691371843,1.0500011444091797,-0.4944318261576015,-0.8450007438659668,-2.001742730845507,0.3117412431135733,-1.4233717373557369,-0.26662975037619674,1.3500003814697266,0.0,-46.19836327986052,0.5783709934897708,8,0.6750001907348633,0.9750003814697266,1.7250003814697266,0.6750006675720215,-0.34999847412109375,1,-0.11849707095182871,1.0,18.0,1.1052699208146612,17.950000762939453,2.6250053644231457,18.200000762939453,-0.11849707095182871
161,2001-08-29,17.149999618530273,17.549999237060547,17.0,17.299999237060547,12300000.0,-0.008670498563314366,-1.4444472701533089,0.15789420849110775,41.40623928979932,39.66542950806032,0.8903190268328238,1.000628799926762,1.6313641008273798,0.27838901474714106,12.462735240651686,0.5499992370605469,-0.4544238615940408,-0.9075003623962417,-2.0882782847832146,0.27327755999073133,-1.4978893235897281,-0.31711140120275516,1.4729999923706067,9.374973922974128,-39.17222892682596,0.5903889611934868,8,0.6750001907348633,1.1000003814697266,1.799999713897705,0.8250002861022949,-0.25,2,-0.06122444667147642,-1.2105269498106708,17.299999237060547,1.0,18.0,1.1052699208146612,17.950000762939453,-0.06122444667147642
162,2001-08-30,16.950000762939453,17.25,16.75,17.25,12122000.0,-0.011661741110170376,2.3333418104599266,2.0,40.76925424429087,40.66333495354043,1.0607795704913592,1.0953304493139377,1.7788555388709888,0.4944215747700085,13.304545073605405,0.5,-0.40268415270124436,-1.0049992561340346,-2.1971443173157112,0.187145805047642,-1.601071786724873,-0.4089267255431963,1.6080788635253924,12.500044703472923,-39.57911045331501,0.5960725305908374,8,0.7499990463256836,1.1749992370605469,1.974998950958252,1.0249991416931152,-0.35000038146972656,3,-0.0058997272547841595,-1.4444472701533089,17.149999618530273,-1.2105269498106708,17.299999237060547,1.0,18.0,-0.0058997272547841595
163,2001-08-31,17.100000381469727,17.200000762939453,16.600000381469727,16.600000381469727,4474000.0,0.008849534618207366,-1.4000015258789062,-1.6666709052299633,42.53731003368323,40.97203162164554,0.8689019049181468,0.8449154659190974,1.5818445981286544,0.3694742528312922,14.491841300519932,0.6000003814697266,-0.37504946749222867,-0.7637496948242202,-1.9221825408469897,0.39468315119854935,-1.342966117835605,-0.1845332718128354,1.349594467407229,28.57142857142857,-27.198520122470995,0.5792164230113851,8,0.5249996185302734,0.9499998092651367,1.6999993324279785,0.8749995231628418,-0.375,4,-0.014619882714792864,2.3333418104599266,16.950000762939453,-1.4444472701533089,17.149999618530273,-1.2105269498106708,17.299999237060547,-0.014619882714792864
164,2001-09-03,17.0,17.450000762939453,17.0,17.149999618530273,6264000.0,-0.005847975394087768,-5.00002543137978,-0.2999992370605469,45.60000341797083,41.13249140276427,0.8375000372691588,0.8050459158732224,1.6488213331414272,0.49499812989736114,15.174006503393683,0.4500007629394531,-0.3354177999640129,-0.7487501144409165,-1.753276119135041,0.2557758902532079,-1.2510131167879806,-0.24648711209385255,1.301627291484376,22.857121058872767,-35.83585651710405,0.5022630023470624,9,0.625,1.0500001907348633,1.799999713897705,0.9749999046325684,0.10000038146972656,0,0.02941176470588225,-1.4000015258789062,17.100000381469727,2.3333418104599266,16.950000762939453,-1.4444472701533089,17.149999618530273,0.02941176470588225
165,2001-09-04,16.75,17.200000762939453,16.600000381469727,17.049999237060547,4680000.0,-0.014705882352941124,-1.000006357844945,2.0,36.06555531722362,40.315213336334786,0.9174779112534495,0.9833887744710808,1.8670474646574498,0.7625409660055773,16.61130173709787,0.6000003814697266,-0.2962570198768404,-0.9212501525878913,-1.9841751795195997,0.14167487434381698,-1.4527126660537455,-0.3897876391220372,1.4154971386832038,15.789452550128194,-41.579050671082264,0.5314625134658544,9,0.8500003814697266,1.3000001907348633,1.987499713897705,1.2249999046325684,0.9500007629394531,1,0.04477611940298498,-5.00002543137978,17.0,-1.4000015258789062,17.100000381469727,2.3333418104599266,16.950000762939453,0.04477611940298498
166,2001-09-05,16.674999237060547,16.899999618530273,16.524999618530273,16.75,6868000.0,-0.004477657488922593,1.0,0.2500031789224724,29.56518393155565,39.04536586326958,0.7893909037254936,0.9931391169045121,1.9103596683057837,0.8548265376125954,17.28437594125628,0.375,-0.33007860611688855,-0.9225008964538581,-2.048381061195304,0.20337926828758768,-1.485440978824581,-0.3595608140831352,1.3652581610455776,16.2161549136333,-34.99588204816567,0.5629400823707229,9,0.7625007629394531,1.3375005722045898,2.0500006675720215,1.3000006675720215,0.4250011444091797,2,0.01649184638447898,-1.000006357844945,16.75,-5.00002543137978,17.0,-1.4000015258789062,17.100000381469727,0.01649184638447898
167,2001-09-06,17.549999237060547,17.549999237060547,16.649999618530273,16.75,12602000.0,0.05247376551929861,1.2500011920940324,-10.666547988403439,44.52052360672015,40.35960914996077,-0.2095439410965554,0.11207113003677804,1.0027079870632853,0.004769973602876121,17.547368424832143,0.8999996185302734,-0.3793867923826575,-0.04000082015991069,-1.1650041299744238,1.0850024896546024,-0.602502475067169,0.5225008347473477,0.3387323830879936,100.0,50.48414098411959,0.5625016549072571,9,-0.11249923706054688,0.46250057220458984,1.1750006675720215,0.4250006675720215,-0.5499992370605469,3,-0.037037016910955844,1.0,16.674999237060547,-1.000006357844945,16.75,-5.00002543137978,17.0,-0.037037016910955844
168,2001-09-07,17.850000381469727,17.899999618530273,17.350000381469727,17.549999237060547,7838000.0,0.017094083045636976,1.7499988079059676,0.37500178814104856,42.14286804199219,40.051564656460286,-0.5869454741481768,-0.17318140111995461,0.6688382538482429,-0.26829001210792214,17.32040111649098,0.5499992370605469,-0.43006861022189113,0.24500026702880717,-0.8857427762706997,1.375743310328314,-0.3203712546209445,0.8103717886785589,-1.3250007629394531,96.36369185014205,50.19837280963482,0.5653715216497527,9,-0.41250038146972656,0.16249942779541016,0.8749995231628418,0.1249995231628418,-1.3999996185302734,4,-0.07002800970792344,1.2500011920940324,17.549999237060547,1.0,16.674999237060547,-1.000006357844945,16.75,-0.07002800970792344
169,2001-09-10,17.0,18.149999618530273,17.0,17.700000762939453,6124000.0,-0.04761906797224058,-2.2857096146615006,-2.33332697552881,33.139523020814934,39.52738454489454,0.11877829623882263,0.6635861078972205,1.4711708664752692,0.6155585181873633,17.067721656474887,1.1499996185302734,-0.4729712428851478,-0.5750000953674324,-1.7376879351425245,0.5876877444076598,-1.1563440152549767,0.006343824520111951,-0.4475003814697267,29.230792705829327,-10.139649552062327,0.5813439198875455,9,0.33749961853027344,1.0124998092651367,1.7249999046325684,0.9749999046325684,-0.2999992370605469,0,-0.01617644814883956,1.7499988079059676,17.850000381469727,1.2500011920940324,17.549999237060547,1.0,16.674999237060547,-0.01617644814883956
170,2001-09-11,16.200000762939453,17.5,16.0,17.5,7352000.0,-0.04705877865062036,1.3076936620234927,1.857139743107667,27.227726885763772,37.95199427777947,0.8340420440122287,1.4534383223838248,2.22289488075403,1.4474926468467189,16.89921539764555,1.5,-0.4857481587527488,-1.321249389648436,-2.632263144581529,-0.010235634715343167,-1.9767562671149825,-0.6657425121818896,1.9499988555908203,9.30236271744887,-22.928786842100266,0.6555068774665463,9,0.8749990463256836,1.5499992370605469,2.5249991416931152,1.7749991416931152,0.47499847412109375,1,0.055555529391652314,-2.2857096146615006,17.0,1.7499988079059676,17.850000381469727,1.2500011920940324,17.549999237060547,0.055555529391652314
171,2001-09-12,17.0,18.0,15.5,15.949999809265135,11200000.0,0.04938266662867674,-1.5641028149045126,-0.8076929284274356,39.18918082973457,37.776430565050994,0.0117649659290322,0.638942734291831,1.382921151425002,0.6724291057062715,16.94569130920399,2.5,-0.5564369165798304,-0.4912501335144057,-1.8219876545390719,0.8394873875102604,-1.1566188940267388,0.17411862699792735,1.1499996185302734,56.603781733067606,26.838756843996997,0.6653687605123332,9,-0.17500019073486328,0.07499980926513672,1.7249999046325684,0.9749999046325684,-0.07500076293945312,2,0.04117651546702672,1.3076936620234927,16.200000762939453,-2.2857096146615006,17.0,1.7499988079059676,17.850000381469727,0.04117651546702672
172,2001-09-13,17.799999237060547,18.149999618530273,17.100000381469727,17.25,9558000.0,0.04705877865062047,-1.4705908752277603,0.5238087020494903,48.77047898851714,38.46900489336587,-0.7319551039486605,-0.17391103959997167,0.5514192956908381,-0.10251945922274075,17.170392457028143,1.1499996185302734,-0.5253018465575359,0.31124916076660014,-1.0168357623788005,1.6393340839120008,-0.3527933008060984,0.9752916223392987,-2.299999237060547,86.7924365338648,55.807401940444706,0.6640424615727,9,-0.9749994277954102,-0.7249994277954102,0.7500004768371582,0.17500066757202148,-0.5499992370605469,3,-0.03932578008955112,-1.5641028149045126,17.0,1.3076936620234927,16.200000762939453,-2.2857096146615006,17.0,-0.03932578008955112
173,2001-09-14,17.25,18.0,17.25,18.0,10808000.0,-0.030898834867105984,1.0,-1.3636382552244086,44.31818050458053,38.32658012521139,-0.17706063092395397,0.33830193156527955,1.0693229064627303,0.4687881748991458,17.846319482447075,0.75,-0.5139125157578412,-0.20375003814697124,-1.5174707305840691,1.1099706542901266,-0.860610384365522,0.4531103080715795,-1.75,66.03774535524553,33.21578334906853,0.6568603462185494,9,-0.4250001907348633,-0.17500019073486328,1.299999713897705,0.7249999046325684,0.07500076293945312,4,-0.01449275362318836,-1.4705908752277603,17.799999237060547,-1.5641028149045126,17.0,1.3076936620234927,16.200000762939453,-0.01449275362318836
174,2001-09-17,17.100000381469727,17.25,16.799999237060547,17.0,9382000.0,-0.008695630059725956,1.2500059604701619,-0.1333338419596354,48.34711616641041,39.69119799734326,-0.01272207265758496,0.4067705803901589,1.1832102762860366,0.6442304399717926,19.30573310092757,0.4500007629394531,-0.48690336589789496,-0.28874969482421875,-1.5320979269152488,0.9545985372668113,-0.9104238108697338,0.3329244212212963,-1.5470003890991215,60.37738157702487,22.436880977179484,0.6216741160455151,9,-0.27500057220458984,-0.025000572204589844,1.4499993324279785,0.8749995231628418,-0.10000038146972656,0,-0.038011672750290715,1.0,17.25,-1.4705908752277603,17.799999237060547,-1.5641028149045126,17.0,-0.038011672750290715
175,2001-09-18,16.25,17.174999237060547,16.100000381469727,16.5,12618000.0,-0.04970762353846625,-2.9090921701496057,-2.4999904632932157,43.33333427523416,41.22099247997421,0.8480791865319404,1.1420554381502335,1.9622983331885813,1.516984949595269,21.068913441155573,1.0749988555908203,-0.4981001321965195,-1.028750038146974,-2.266030074794905,0.208529998500957,-1.6473900564709396,-0.41011001982300854,-0.6450600151062016,28.301890866533803,-12.70453207995159,0.618640018323966,9,0.5749998092651367,0.8249998092651367,2.249999523162842,1.7249999046325684,0.14999961853027344,1,0.02769235464242792,1.2500059604701619,17.100000381469727,1.0,17.25,-1.4705908752277603,17.799999237060547,0.02769235464242792
176,2001-09-19,16.799999237060547,17.200000762939453,16.299999237060547,16.299999237060547,11334000.0,0.03384610689603362,-2.600006103515625,-2.0,48.94365099918226,41.71245107913666,0.35500884989629,0.4829261486494616,1.3592109083729547,0.9895764492703201,23.160973221147408,0.9500007629394531,-0.504044876172955,-0.39375076293945455,-1.5049231834680263,0.7174216575891172,-0.9493369732037387,0.16183544732482957,-1.1441580594940195,34.146298346653765,-10.03365049088984,0.5555862102642858,9,0.025000572204589844,0.27500057220458984,1.575000286102295,1.1750006675720215,-0.39999961853027344,2,-0.007440476528370987,-2.9090921701496057,16.25,1.2500059604701619,17.100000381469727,1.0,17.25,-0.007440476528370987
177,2001-09-20,16.450000762939453,16.75,16.299999237060547,16.600000381469727,8560000.0,-0.02083324345330939,1.0000084771265931,-0.2999992370605469,45.547946189756175,42.090793095554886,0.5951497588106633,0.7326607141834245,1.6525715514107873,1.3603597816955357,24.65234058858793,0.5,-0.4632454542491722,-0.6562492370605462,-1.707798673633242,0.3953001995121497,-1.1820239553468959,-0.13047451877419647,-0.7442764165536513,18.421076407397706,-26.587613515588593,0.5257747182863486,9,0.3749990463256836,0.6249990463256836,1.9249987602233887,1.5249991416931152,0.3249988555908203,3,0.02887528584139809,-2.600006103515625,16.799999237060547,-2.9090921701496057,16.25,1.2500059604701619,17.100000381469727,0.02887528584139809
178,2001-09-21,15.850000381469727,16.450000762939453,15.600000381469727,16.299999237060547,18242000.0,-0.03647418563174054,1.2666619194999198,3.0,42.628205049829496,43.14509109877872,0.9852219141345913,1.2303482973239568,2.1926299714260225,1.9874473558327068,26.255235339307546,0.8500003814697266,-0.4090626252544496,-1.1512495994567864,-2.2655669224355925,-0.03693227647798025,-1.7084082609461895,-0.5940909379673833,2.299999237060547,15.151518654451927,-31.31007806384077,0.5571586614894026,9,0.9749994277954102,1.2249994277954102,2.4374990463256836,2.2749996185302734,1.0,4,0.08832804951645401,1.0000084771265931,16.450000762939453,-2.600006103515625,16.799999237060547,-2.9090921701496057,16.25,0.08832804951645401
179,2001-09-24,15.875,16.149999618530273,15.75,15.925000190734865,9390000.0,0.0015772629607946342,-1.666662428116844,0.11111181753833116,44.224420115422966,45.03361256874085,0.8759773243973896,1.0940804167822051,2.132533328081717,1.9883585750986796,27.944752514099935,0.39999961853027344,-0.4713390734586511,-1.0199999809265137,-2.1385748144411387,0.09857485258810961,-1.5792873976838244,-0.4607125641692029,2.223999633789063,17.187472060329423,-31.78438935984615,0.559287416757312,9,0.9499998092651367,1.1999998092651367,2.41249942779541,2.72499942779541,1.125,0,0.09133863073634352,1.2666619194999198,15.850000381469727,1.0000084771265931,16.450000762939453,-2.600006103515625,16.799999237060547,0.09133863073634352
180,2001-09-25,15.25,15.850000381469727,15.100000381469727,15.75,7106000.0,-0.03937007874015752,1.1428548073307503,9.999961853172508,41.23076980861713,45.260455788616696,1.5109395982252494,1.6418010420224434,2.6934954876233554,2.6366964808094906,29.081746700219703,0.7749996185302734,-0.5738946475454938,-1.5425000190734863,-2.8623980671697815,-0.22260197097719114,-2.202449043121632,-0.8825509950253405,2.799019648742675,7.142837680119526,-44.073327882287124,0.6599490240481475,9,1.375,1.625,2.78749942779541,3.34999942779541,2.0249996185302734,1,0.11475409836065564,-1.666662428116844,15.875,1.2666619194999198,15.850000381469727,1.0000084771265931,16.450000762939453,0.11475409836065564
181,2001-09-26,16.100000381469727,16.25,15.399999618530273,15.774999618530273,15562000.0,0.05573772993244108,1.720001220703125,-0.6500015258789062,41.049385986538816,44.40255656617465,0.580940723896294,0.747424901357217,1.796073503119512,1.815213646830454,29.64012853378103,1.0,-0.5453593991119838,-0.6399996757507331,-1.9833455721153328,0.7033462206138648,-1.3116726239330312,0.031673272431564925,1.8310584965820311,60.60607461780771,14.917938067161849,0.6716729481822993,9,0.4499998092651367,0.7749996185302734,1.9374990463256836,2.4999990463256836,0.9499988555908203,2,0.018633492543629337,1.1428548073307503,15.25,-1.666662428116844,15.875,1.2666619194999198,15.850000381469727,0.018633492543629337
182,2001-09-27,16.850000381469727,17.5,15.800000190734865,16.25,17772000.0,0.046583849827929846,-1.2666664123535187,1.8461506860570207,44.15204365265267,44.384096915960455,-0.35535781418205303,-0.011015788423044626,0.9999416260703029,1.0772254544958813,29.23040390719614,1.699999809265135,-0.3823945082119984,0.11500034332275533,-1.2257964510613597,1.4557971377068686,-0.5553980538693004,0.7853987405148111,0.9678161567187509,72.91667825646054,32.24908034848836,0.6703983971920568,9,-0.5500001907348633,0.0,1.224998950958252,1.7499990463256836,-0.10000038146972656,3,-0.026706276127704265,1.720001220703125,16.100000381469727,1.1428548073307503,15.25,-1.666662428116844,15.875,-0.026706276127704265
183,2001-10-01,16.850000381469727,17.25,16.399999618530273,17.25,9698000.0,0.0,3.250005960470162,-0.6666656070292111,49.025975875739874,44.459525772552624,-0.4671952982726246,-0.032364836772835304,0.9705895031482896,1.0909559293683628,28.632827656481187,0.8500003814697266,-0.3424477526542731,0.12750034332275462,-1.2035950533561994,1.4585957400017087,-0.5380473550167224,0.7930480416622316,0.8591035104500016,72.91667825646054,29.52998597870006,0.6655476983394766,10,-0.5500001907348633,-0.125,1.2124991416931152,1.7499990463256836,-0.5249996185302734,0,-0.004451083753204688,-1.2666664123535187,16.850000381469727,1.720001220703125,16.100000381469727,1.1428548073307503,15.25,-0.004451083753204688
184,2001-10-02,17.5,17.649999618530273,16.700000762939453,16.850000381469727,7878000.0,0.0385756441433136,1.0,-1.6250005960470162,58.609271690482856,46.1568521520247,-1.1784104583309691,-0.6777327954576045,0.29334996099614585,0.4637952013372413,28.32838737983491,0.9499988555908203,-0.4164547346620182,0.7524999618530259,-0.6187170157477233,2.123716939453775,0.06689147305264953,1.4381084506534023,-2.3999996185302734,94.11766025847199,44.50198664026493,0.6856084888003751,10,-1.125,-0.7749996185302734,0.5624995231628418,1.0999994277954102,-1.875,1,-0.037142835344587066,3.250005960470162,16.850000381469727,-1.2666664123535187,16.850000381469727,1.720001220703125,16.100000381469727,-0.037142835344587066
185,2001-10-03,17.5,17.600000381469727,17.024999618530273,17.5,8954000.0,0.0,4.749985694939824,0.0,53.703705796817246,46.68574712953969,-1.097907934465784,-0.6520970935035102,0.2671602806175919,0.47209635637732816,27.549342105926545,0.5750007629394531,-0.41816840825360657,0.714999961853028,-0.6969226498004346,2.1269225735064907,0.009038656026298497,1.4209612676797576,-2.348999633789063,93.33335028754341,42.75917821244791,0.7059613058267312,10,-1.125,-0.7749996185302734,0.5749998092651367,1.0999994277954102,-2.125,2,-0.02857142857142858,1.0,17.5,3.250005960470162,16.850000381469727,-1.2666664123535187,16.850000381469727,-0.02857142857142858
186,2001-10-04,16.950000762939453,17.700000762939453,16.950000762939453,17.600000381469727,6716000.0,-0.031428527832031206,-1.3076936620234927,-100.0,43.461546361803705,46.45392492643386,-0.5860195631373877,-0.08478610919950569,0.8001577841860197,1.0396573388800618,26.595115568956807,0.75,-0.459857675355714,0.15125064849853587,-1.2615174229165973,1.5640187199136708,-0.5551333872090325,0.8576346842061042,-1.74902041168213,60.526327677377054,13.933157652237803,0.7063840357075675,10,-0.5500001907348633,-0.3250007629394531,1.1749987602233887,1.649998664855957,-1.900000572204588,3,0.01917397291812617,4.749985694939824,17.5,1.0,17.5,3.250005960470162,16.850000381469727,0.01917397291812617
187,2001-10-05,16.899999618530273,17.399999618530273,16.75,17.399999618530273,6882000.0,-0.0029499198913610636,1.5999984741210938,0.7692312206744976,47.08332922723427,46.94893872392327,-0.5201752441467349,-0.09062448362714193,0.8249720939771485,1.1055110438610143,26.954730721366804,0.6499996185302734,-0.39576449943064773,0.13374948501586914,-1.235487025620607,1.502985995652347,-0.5508687703023689,0.8183677403341072,-1.5990584508056642,38.46150460330851,-5.437750574149938,0.6846182553182388,10,-0.4999990463256836,-0.27499961853027344,1.137500286102295,1.6750001907348633,-1.6749992370605469,4,0.008875717273141515,-1.3076936620234927,16.950000762939453,4.749985694939824,17.5,1.0,17.5,0.008875717273141515
188,2001-10-08,16.600000381469727,17.0,16.600000381469727,17.0,4956000.0,-0.017751434546282918,1.0,0.7999992370605469,45.93495783672469,47.13899847073458,-0.11465795228390974,0.11692091799989868,1.0707948045520226,1.4181825779277197,27.99889359247258,0.39999961853027344,-0.4256652902440372,-0.10374975204467773,-1.3753289885514128,1.1678294844620574,-0.7395393702980471,0.5320398662086916,-1.2030968299365234,0.0,-40.08755332571342,0.6357896182533677,10,-0.19999980926513672,0.024999618530273438,1.3124995231628418,1.8499994277954102,-1.4000005722045916,0,0.009036121390558316,1.5999984741210938,16.899999618530273,-1.3076936620234927,16.950000762939453,4.749985694939824,17.5,0.009036121390558316
189,2001-10-09,16.725000381469727,16.950000762939453,16.600000381469727,16.75,5086000.0,0.007530120308884669,-1.5454608507480285,0.06249910592947572,54.37788585506042,48.59978914256161,-0.1189102728267386,-0.0313447695634963,0.8814764374195718,1.3035169840264018,28.6400974105941,0.35000038146972656,-0.39617332460056076,0.035000228881834516,-1.229015650851224,1.2990161086148913,-0.5970077109846947,0.6670081687483638,-1.2359729414802736,11.36363242283477,-28.966588696580196,0.6320079398665286,10,-0.17500019073486328,-0.10000038146972656,1.112499713897705,1.6499996185302734,-1.4250001907348615,1,-0.02391626962074378,1.0,16.600000381469727,1.5999984741210938,16.899999618530273,-1.3076936620234927,16.950000762939453,-0.02391626962074378
190,2001-10-10,17.100000381469727,17.100000381469727,16.600000381469727,16.75,6398000.0,0.02242152415227916,1.857139743107667,-14.00022888532845,52.8571547942951,49.91176345453454,-0.22785151048608654,-0.35359070826007866,0.447607366329251,0.9371451265822586,28.132371623830686,0.5,-0.2755203558487125,0.36500024795532227,-0.88961208514052,1.6196125810511646,-0.2623059185925989,0.9923064145032434,-1.522534008562273,45.45452969133908,4.162716922306863,0.627306166547921,10,-0.34999990463256836,-0.47500038146972656,0.7374997138977051,1.2749996185302734,-1.9500007629394531,2,-0.08625733032544836,-1.5454608507480285,16.725000381469727,1.0,16.600000381469727,1.5999984741210938,16.899999618530273,-0.08625733032544836
191,2001-10-11,17.700000762939453,17.799999237060547,17.0,17.100000381469727,14220000.0,0.035087740823673386,1.0000047683874982,1.7142849357769168,61.36363636363636,51.82416264464384,-0.6448352824141388,-0.9470137977330992,-0.19422049741372405,0.3485510795144009,27.37658615414089,0.7999992370605469,-0.14749816792323855,0.9300005912780769,-0.3929346410419221,2.2529358235980776,0.2685329751180774,1.5914682074380764,-2.0376330144307193,91.6667858760699,45.52054720774293,0.6614676161600003,10,-0.600001335144043,-1.0750007629394531,0.1249995231628418,0.5499992370605469,-2.1000003814697266,3,-0.131355969645356,1.857139743107667,17.100000381469727,-1.5454608507480285,16.725000381469727,1.0,16.600000381469727,-0.131355969645356
192,2001-10-12,17.100000381469727,18.0,16.899999618530273,17.825000762939453,6896000.0,-0.03389832517555691,1.0465145162692575,-1.2083332008786514,61.36363636363636,53.19501380996567,-0.006306212045750215,-0.42387683354596106,0.35289414844601197,0.9541895555805553,26.943947659616818,1.1000003814697266,0.06337243977266382,0.3650001525878892,-0.8778108277642644,1.6078111329400429,-0.2564053375881876,0.986405642763966,-1.3093747436478846,35.71429544565894,-13.759677120834311,0.6214054901760773,10,0.19999980926513672,-0.47500038146972656,0.6249995231628418,1.1124992370605469,-1.1500005722045916,4,-0.11988304941538641,1.0000047683874982,17.700000762939453,1.857139743107667,17.100000381469727,-1.5454608507480285,16.725000381469727,-0.11988304941538641
193,2001-10-15,17.0,17.225000381469727,16.25,17.0,5094000.0,-0.005847975394087768,3.3333276819395583,-0.0,60.089684717880075,53.35950414634314,0.1309835409541904,-0.3621328794479375,0.4001742605106422,1.0593037733567954,26.463640149165734,0.9750003814697266,0.226059675155458,0.2774997711181655,-0.9484156544560953,1.5034151966924263,-0.33545794166896314,0.8904574839052941,-1.032624413203905,42.857142857142854,-10.258813606661988,0.61295771278713,10,0.125,-0.375,0.7249999046325684,1.2124996185302734,-0.9500007629394531,0,-0.10441174226648664,1.0465145162692575,17.100000381469727,1.0000047683874982,17.700000762939453,1.857139743107667,17.100000381469727,-0.10441174226648664
194,2001-10-17,16.450000762939453,17.100000381469727,16.424999237060547,17.100000381469727,11466000.0,-0.032352896297679234,1.0769278170822243,-100.0,60.90909784490412,54.16010326279723,0.5770612658159955,0.14405919290315694,0.8778859908175534,1.6100730267865586,25.47693357481296,0.6750011444091797,0.2993051090211978,-0.23999948501586843,-1.4582165267936773,0.9782175567619387,-0.8491080059047711,0.36910903587303423,-0.3200152230870472,11.428615025111608,-45.54034705848038,0.6091085208889039,10,0.6749992370605469,0.17499923706054688,1.2749991416931152,1.7624988555908203,-0.8000011444091797,2,-0.07598789639514614,3.3333276819395583,17.0,1.0465145162692575,17.100000381469727,1.0000047683874982,17.700000762939453,-0.07598789639514614
195,2001-10-18,16.700000762939453,16.75,16.100000381469727,16.25,20650000.0,0.015197567684205326,1.3636382552244086,-0.6923092723607415,56.122453348778954,55.56687070579448,0.22534487180072915,-0.07430918199863967,0.5892510152102588,1.3643004919083026,23.942201187846578,0.6499996185302734,0.3283657296847977,-0.012499523162841086,-1.2129928754263162,1.187993829100634,-0.6127461992945804,0.5877471529688982,1.2999992370605469,31.578973785997448,-23.900088825265115,0.600246676131738,10,0.34999942779541016,-0.07500076293945312,0.974998950958252,1.5124988555908203,-1.5000009536743182,3,-0.08383236576320774,1.0769278170822243,16.450000762939453,3.3333276819395583,17.0,1.0465145162692575,17.100000381469727,-0.08383236576320774
196,2001-10-19,16.674999237060547,16.75,16.5,16.75,5042000.0,-0.0014970972896234391,5.666598850516251,-0.16666807951511042,47.904178485752915,55.65807617896321,0.23158919670295575,-0.06234917385337013,0.5793661519306283,1.392229469980368,22.3729264156528,0.25,0.21499760940297108,-0.03125104904174947,-1.2311277430747758,1.1686256449912786,-0.6311893960582644,0.5686872979747655,1.2870007705688487,30.263103738705233,-22.059689407901303,0.5999383470165137,10,0.3750009536743164,-0.049999237060546875,0.7375006675720215,1.2750005722045898,-1.3249988555908203,4,-0.09145425417117437,1.3636382552244086,16.700000762939453,1.0769278170822243,16.450000762939453,3.3333276819395583,17.0,-0.09145425417117437
197,2001-10-22,16.924999237060547,17.0,16.524999618530273,16.649999618530273,4278000.0,0.014992504434085285,1.2352898937721868,-3.6666242815726564,50.847444476772374,56.20390802785741,-0.016194726114722613,-0.28979692923668665,0.3111725304444697,1.1494346188947944,20.57723892356373,0.47500038146972656,0.14957082797942078,0.19499902725219798,-1.0023225882582416,1.3923206427626376,-0.4036617805030218,0.7936598350074178,0.9997607780456548,73.33323160807291,22.639897519917938,0.5986608077552199,10,0.1250009536743164,-0.2999992370605469,0.025000572204589844,0.7750005722045898,-1.5749988555908203,0,-0.07828649425811962,5.666598850516251,16.674999237060547,1.3636382552244086,16.700000762939453,1.0769278170822243,16.450000762939453,-0.07828649425811962
198,2001-10-23,17.25,17.450000762939453,16.899999618530273,17.0,9740000.0,0.01920240931106232,-1.444445386343407,0.9090921701496057,46.95122121417094,55.37872306775858,-0.26741865578421553,-0.5318012029220398,-0.023784692427476273,0.8256184421850321,18.01711162693807,0.5500011444091797,0.2150352527792485,0.4499998092651367,-0.6931721978163239,1.5931718163465973,-0.12158619427559358,1.021585812805867,0.6382648224334737,85.18513285739111,38.33295793350321,0.5715860035407305,10,-0.19999980926513672,-0.6999998092651367,-0.3000001907348633,0.4499998092651367,-1.8500003814697266,1,-0.07536232989767333,1.2352898937721868,16.924999237060547,5.666598850516251,16.674999237060547,1.3636382552244086,16.700000762939453,-0.07536232989767333
199,2001-10-24,17.325000762939453,17.350000381469727,16.899999618530273,17.100000381469727,13608000.0,0.004347870315330571,2.2727373611968456,0.9000015258789062,47.904202285710106,54.82839501124914,-0.2775458158098232,-0.5192225343277812,-0.10968761346506284,0.7434684977909249,15.318631870009572,0.4500007629394531,0.2581481613238168,0.4525005340576165,-0.6257412869551082,1.5307423550703412,-0.08662037644874587,0.9916214445639788,0.5274987706747467,90.74074335713046,47.7122546255323,0.5391209105063621,10,-0.27500057220458984,-0.7750005722045898,-0.3750009536743164,0.3749990463256836,-1.1750011444091797,2,-0.07359315842607694,-1.444445386343407,17.25,1.2352898937721868,16.924999237060547,5.666598850516251,16.674999237060547,-0.07359315842607694
200,2001-10-25,17.0,17.549999237060547,17.0,17.399999618530273,6362000.0,-0.0187590619698369,-1.7499988079059676,-1.7777730682829653,50.63290100147759,53.63609108212038,0.03551268361167814,-0.05944156706557635,0.2108870241856664,1.0936869994541496,12.09516210638841,0.5499992370605469,0.32938328714762477,0.03999977111816477,-0.7213010499385213,0.8013005921748508,-0.34065063941017826,0.4206501816465078,0.8174495505713111,47.61908221950147,6.522888177928031,0.3806504105283429,10,0.05000019073486328,-0.4499998092651367,-0.05000019073486328,0.6999998092651367,-1.175000190734865,3,-0.07941178714527808,2.2727373611968456,17.325000762939453,-1.444445386343407,17.25,1.2352898937721868,16.924999237060547,-0.07941178714527808
201,2001-10-29,16.399999618530273,17.0,16.299999237060547,17.0,23764000.0,-0.035294140086454484,1.333334392970789,1.5000023841880648,44.444449153943246,51.75618139215447,0.482450015708487,0.5946757108394465,0.7889206174444325,1.7156721621640934,9.502095322309383,0.7000007629394531,0.3192985755021738,-0.5750005722045906,-1.274248428962263,0.12424728455308198,-0.9246245005834268,-0.22537664382575429,1.3831009486590062,8.000030517578125,-32.048498582464475,0.3496239283788366,10,0.4250001907348633,0.15000057220458984,0.5500001907348633,1.3000001907348633,-0.27499961853027344,0,-0.0731707217791191,-1.7499988079059676,17.0,2.2727373611968456,17.325000762939453,-1.444445386343407,17.25,-0.0731707217791191
202,2001-10-30,16.399999618530273,16.850000381469727,16.200000762939453,16.399999618530273,14102000.0,0.0,-2.2500166893960345,-0.0,47.6190411314743,50.370554326998274,0.41651355343585195,0.5894559272374771,0.7584414413718008,1.705147494546651,8.86541466986248,0.6499996185302734,0.29034115693833584,-0.5525005340576179,-1.2962289233578659,0.19122785524263008,-0.9243647287077437,-0.18063633940749213,1.349438944944616,14.814746788586413,-29.04800453497407,0.3718641946501249,10,0.4250001907348633,0.15000057220458984,0.5500001907348633,1.3000001907348633,-0.10000038146972656,1,-0.06402434521243272,1.333334392970789,16.399999618530273,-1.7499988079059676,17.0,2.2727373611968456,17.325000762939453,-0.06402434521243272
203,2001-10-31,16.774999618530273,17.0,16.399999618530273,16.399999618530273,8170000.0,0.022865854190404322,-2.2000020345052085,100.0,50.561788602553534,49.22085330007044,0.006974240511588903,0.2198192062545914,0.35346757907040427,1.3153097317328388,8.109661154485606,0.6000003814697266,0.1595052999278863,-0.17375049591064595,-0.9204055754109781,0.5729045835896862,-0.5470780356608103,0.19957704383951835,0.9414501813045142,42.59255596308499,-5.158827008219362,0.37332753975016586,10,0.05000019073486328,-0.22499942779541016,0.17500019073486328,0.9250001907348633,-0.5749988555908203,2,-0.08494779549720177,-2.2500166893960345,16.399999618530273,1.333334392970789,16.399999618530273,-1.7499988079059676,17.0,-0.08494779549720177
204,2001-11-01,16.850000381469727,16.899999618530273,16.649999618530273,16.774999618530273,4582000.0,0.004470984479582718,1.8571553133514986,0.20000203450520834,46.98795568338605,48.20590911502678,-0.005944771295581575,0.09868491582606964,0.23423944553729825,1.2345386154739302,7.877653127146626,0.25,0.06716226885381715,-0.06624975204467631,-0.7670531534139222,0.6345536493245696,-0.4166514527292975,0.28415194863994486,0.8341204299977605,48.14817431208215,0.10186556994764828,0.3504017006846222,11,0.024999618530273438,-0.3000001907348633,0.09999942779541016,0.6749992370605469,-0.5500011444091797,3,-0.08605345579303647,-2.2000020345052085,16.774999618530273,-2.2500166893960345,16.399999618530273,1.333334392970789,16.399999618530273,-0.08605345579303647
205,2001-11-02,17.0,17.0,16.75,16.75,6712000.0,0.0089020543106475,1.0,3.3332994252581254,40.54054193378106,47.3877272759188,-0.12171378930777621,-0.09559529591212623,0.039231659564492816,1.078783957067614,7.573450540789889,0.25,-0.011104624150100051,0.1087498664855957,-0.5379577170766296,0.755457450047821,-0.21460392529551697,0.4321036582667084,0.6524384028675314,100.0,55.097304484504384,0.3233537917811131,11,-0.125,-0.4499998092651367,-0.05000019073486328,0.5249996185302734,-0.5,4,-0.05000002243939572,1.8571553133514986,16.850000381469727,-2.2000020345052085,16.774999618530273,-2.2500166893960345,16.399999618530273,-0.05000002243939572
206,2001-11-05,17.274999618530273,17.450000762939453,16.950000762939453,16.950000762939453,7232000.0,0.01617644814883956,-2.07693391160435,1.2999954223632812,52.59257835944467,47.58163104066017,-0.33822038396320764,-0.3636425552282958,-0.2801204491867004,0.7991707786439619,7.478497597041983,0.5,-0.04704560080007525,0.3674995422363274,-0.3013764413141722,1.036375525786827,0.033061550461077616,0.7019375340115772,0.34639002390930074,85.99990844726562,38.285270853430546,0.33443799177524985,11,-0.39999961853027344,-0.5749998092651367,-0.5249996185302734,0.05000019073486328,-1.0249996185302734,0,-0.08393631498027798,1.0,17.0,1.8571553133514986,16.850000381469727,-2.2000020345052085,16.774999618530273,-0.08393631498027798
207,2001-11-06,17.049999237060547,17.600000381469727,16.875,17.299999237060547,11304000.0,-0.013024624395845286,-1.4166740841524357,-0.7692334779010875,50.714274036653755,47.99974802093603,-0.10462668939707598,-0.13368235589863886,-0.09333018256340608,1.0130130911454387,7.210374427616095,0.7250003814697266,-0.06847644079166315,0.13499917984008647,-0.536879787359581,0.8068781470397539,-0.20094030375974725,0.4709386634399202,-0.9499988555908203,54.166600439325684,5.596380399844783,0.33593948359983383,11,-0.14999866485595703,-0.14999914169311523,-0.33749914169311523,0.27500057220458984,-0.7999992370605469,1,-0.054252157093938935,-2.07693391160435,17.274999618530273,1.0,17.0,1.8571553133514986,16.850000381469727,-0.054252157093938935
208,2001-11-07,16.75,17.100000381469727,16.725000381469727,17.100000381469727,7926000.0,-0.017595263958045004,1.1428548073307503,1.4000015258789062,54.61536746055314,48.74543304036304,0.13073725811304016,0.18775706528936098,0.17224459278543947,1.305585007533299,6.650768432020458,0.375,-0.045803430833782244,-0.17250003814697124,-0.8328231847265926,0.4878231084326501,-0.5026616114367819,0.15766153514283943,-0.6199996185302723,10.526347490533535,-40.97640638190812,0.330161573289811,11,0.15000057220458984,0.3000001907348633,-0.17499971389770508,0.5749998092651367,-0.47500038146972656,2,-0.026865717190415084,-1.4166740841524357,17.049999237060547,-2.07693391160435,17.274999618530273,1.0,17.0,-0.026865717190415084
209,2001-11-08,16.325000762939453,16.850000381469727,16.200000762939453,16.799999237060547,21508000.0,-0.0253730887797341,1.2608652385343622,1.3571370183268756,44.52555232312072,48.06683874276783,0.4458555517331284,0.6126644596741038,0.5555592105806468,1.7186142768741561,6.054198253180736,0.6499996185302734,-0.06762482236521095,-0.5774992942810044,-1.2855174192068297,0.13051883064482084,-0.9315083567439153,-0.22349023181809358,-0.16560038146972644,8.928573861414735,-43.23160087505441,0.35400906246291214,11,0.5749998092651367,0.7249994277954102,0.1874995231628418,0.9749994277954102,-0.3250007629394531,3,-0.0076569674828911305,1.1428548073307503,16.75,-1.4166740841524357,17.049999237060547,-2.07693391160435,17.274999618530273,-0.0076569674828911305
210,2001-11-09,15.625,16.325000762939453,15.350000381469727,16.325000762939453,50770000.0,-0.04287906463861091,1.7857123394422918,1.473690550763745,37.19513840365243,47.261359770513295,1.0396292358085866,1.2611561760967902,1.2274484070467366,2.397263744813184,6.072668782038636,0.9750003814697266,-0.11550658699164629,-1.2037500381469712,-2.1058347140259492,-0.301665362267995,-1.6547923760864585,-0.752707700207484,1.9750003814697266,12.222205268012152,-40.943586449595045,0.45104233793948845,11,0.8500003814697266,1.0500001907348633,0.9250001907348633,1.6750001907348633,-0.07499980926513494,4,0.04319995117187503,1.2608652385343622,16.325000762939453,1.1428548073307503,16.75,-1.4166740841524357,17.049999237060547,0.04319995117187503
211,2001-11-12,15.375,15.75,14.899999618530273,15.75,25954000.0,-0.016000000000000014,3.5333353678385415,0.5357137018326875,31.09758083199432,45.425641959459966,1.2616149861633836,1.3998110747338472,1.4506878949947222,2.618653441301099,6.8986482994005796,0.8500003814697266,-0.18860166449677607,-1.3374999999999986,-2.3582710751389904,-0.3167289248610068,-1.8478855375694963,-0.8271144624305009,2.180000381469725,17.592601749956554,-31.658033731195783,0.510385537569496,11,0.875,1.0749998092651367,1.1750001907348633,1.9250001907348633,0.9249992370605469,0,0.07317073170731714,1.7857123394422918,15.625,1.2608652385343622,16.325000762939453,1.1428548073307503,16.75,0.07317073170731714
212,2001-11-13,15.050000190734865,15.5,14.899999618530273,15.449999809265135,35004000.0,-0.02113819897659419,1.4000015258789062,1.066665649414053,23.17074277016249,42.38219242252762,1.5365651074783724,1.6478411116390088,1.7510464695676458,2.898492203806958,7.49531396151154,0.6000003814697266,-0.26908388466636524,-1.5599997997283932,-2.80418616022426,-0.31581343923252625,-2.1820929799763267,-0.9379066194804597,2.3988001602172826,6.818205462991461,-36.32188662950361,0.6220931802479339,11,1.199999809265135,1.3999996185302717,1.4625000953674299,2.2499999999999982,1.199999809265135,1,0.07973420558518551,3.5333353678385415,15.375,1.7857123394422918,15.625,1.2608652385343622,16.325000762939453,0.07973420558518551
213,2001-11-14,15.225000381469727,15.5,15.024999618530273,15.100000381469727,24380000.0,0.011627919502791517,-2.454529060896102,-0.31250029802351087,24.999999999999986,39.93908623548473,1.2500294942809553,1.4050835417450749,1.5480948368996863,2.681285166235785,8.193815686029465,0.47500038146972656,-0.27243784957953565,-1.2962496280670166,-2.6698037042154006,0.07730444808136738,-1.9830266661412104,-0.6094725899928246,2.121847940185546,16.666699270904044,-19.607370022101865,0.6867770380741923,11,1.0249996185302734,1.2249994277954102,1.2874999046325684,2.0749998092651367,1.2749996185302734,2,0.06732345437428,1.4000015258789062,15.050000190734865,3.5333353678385415,15.375,1.7857123394422918,15.625,0.06732345437428
214,2001-11-15,15.199999809265135,15.350000381469727,15.175000190734865,15.25,19422000.0,-0.001642073666876187,-2.500023841994424,-0.40000152587892046,26.92307786358397,38.4260346721295,1.1358058572203849,1.4035988500326635,1.5475009645632856,2.6714885966123116,8.930065311692859,0.1750001907348615,-0.2979749206662028,-1.2587501525878917,-2.7542938360098663,0.23679353083408472,-2.006521994298881,-0.5109783108769044,2.048974564265139,21.05262805660726,-13.216872536693586,0.747771841710988,11,1.050000190734865,1.2500000000000018,1.31250047683716,2.1000003814697283,1.1999998092651385,3,0.0707236725496454,-2.454529060896102,15.225000381469727,1.4000015258789062,15.050000190734865,3.5333353678385415,15.375,0.0707236725496454
215,2001-11-16,15.300000190734865,15.600000381469727,15.25,15.25,16016000.0,0.0065789725476690375,-12.999961853172863,-1.0,33.823540548962924,36.34058602652041,0.8597084200810254,1.2578255499937345,1.4305999299949956,2.5393143694152105,9.10366150970281,0.4000005722045916,-0.37058587580060376,-1.0887497425079342,-2.6655947484608706,0.488095263445004,-1.8771722454844042,-0.300327239531466,1.855015192595408,47.05886972814705,9.075408234323419,0.788422502976469,11,0.9499998092651349,1.1499996185302717,1.2874999046325666,1.9999999999999982,17.49999904632569,4,0.04575162095024221,-2.500023841994424,15.199999809265135,-2.454529060896102,15.225000381469727,1.4000015258789062,15.050000190734865,0.04575162095024221
216,2001-11-19,15.149999618530273,15.475000381469727,15.024999618530273,15.324999809265135,13114000.0,-0.009803958845400973,-1.117649698751248,-3.499990463293056,32.394371872688026,34.305041341635324,0.7560890727686616,1.3573090039856126,1.5640262431690886,2.6567405903554047,9.389206077433755,0.4500007629394531,-0.44279889446925225,-1.16250033378601,-2.826159794589991,0.5011591270179707,-1.9943300641879986,-0.33067060338401966,1.9148151342079984,35.71424678884584,-4.985098737574475,0.83182973040199,11,0.8500003814697266,1.3000001907348633,1.5375006198883057,2.15000057220459,17.64999961853028,0,0.02640267869811308,-12.999961853172863,15.300000190734865,-2.500023841994424,15.199999809265135,-2.454529060896102,15.225000381469727,0.02640267869811308
217,2001-11-20,15.600000381469727,15.699999809265135,15.175000190734865,15.25,22424000.0,0.029703021403977292,-1.0999984741210944,-2.0000000000000204,33.79312249907265,31.9914585681375,0.08803338415508044,0.8463455710961831,1.074130363102121,2.1712621718707297,9.940695320646798,0.5500001907348615,-0.49716434184582425,-0.646249628067018,-2.3127361605191616,1.0202369043851256,-1.4794928942930916,0.1869936381590538,1.378221765900225,85.18527414243533,42.8778465755499,0.833243266226072,11,0.27499961853027344,0.8499994277954102,1.2624993324279785,1.6999998092651367,17.199998855590827,1,0.04487172041497556,-1.117649698751248,15.149999618530273,-12.999961853172863,15.300000190734865,-2.500023841994424,15.199999809265135,0.04487172041497556
218,2001-11-21,15.949999809265135,16.25,15.5,15.699999809265135,16890000.0,0.022435860207487668,-1.3076936620235053,0.7142849357769168,38.46153281849598,31.317678623179198,-0.4329045456011844,0.4152498342390931,0.6778088779946732,1.7854642483718361,10.391177684204779,0.75,-0.629872466163313,-0.23125019073486364,-1.8330480350349685,1.370547653565243,-1.0321491128849178,0.5696487314151888,0.9450934369512307,75.51019613765901,32.53949193932998,0.8008989221500531,11,-0.33749961853027166,0.30000019073486506,1.0125002861022967,1.3500003814697283,0.9250001907348651,2,0.01880878961268695,-1.0999984741210944,15.600000381469727,-1.117649698751248,15.149999618530273,-12.999961853172863,15.300000190734865,0.01880878961268695
219,2001-11-22,16.049999237060547,16.174999237060547,15.800000190734865,15.949999809265135,3230000.0,0.006269556676566479,1.1428551965798357,0.39999771118164773,37.66232897648711,31.36958868682749,-0.6437080285738777,0.2264427220427585,0.5590965797313601,1.648287662305144,10.866004674455127,0.3749990463256818,-0.7493392537382668,-0.06750068664550923,-1.5764300454621392,1.4414286721711225,-0.8219653660538242,0.6869639927628057,0.7652902640483745,83.67341219114586,45.937147924371246,0.7544646794083159,11,-0.47499942779541016,0.20000076293945312,0.8250007629394531,1.2500009536743164,1.0250015258789062,3,0.028037432045502575,-1.3076936620235053,15.949999809265135,-1.0999984741210944,15.600000381469727,-1.117649698751248,15.149999618530273,0.028037432045502575
220,2001-11-23,15.649999618530273,16.200000762939453,15.550000190734865,16.200000762939453,10876000.0,-0.024922095797154098,1.3636335262641295,-5.500042915589706,29.559750389267037,31.198718637635572,-0.2679690977959126,0.5482258275435115,0.9611397907105257,2.013196877332188,11.203522664043305,0.6500005722045881,-0.8845187194568922,-0.4000002861022942,-1.8627840198893075,1.0627834476847173,-1.1313921529958009,0.33139158079121245,1.0886782872755028,51.020392275318294,18.58820843691671,0.7313918668935059,11,-0.07499980926513672,0.6000003814697266,1.2250003814697266,1.6500005722045898,18.500001907348633,4,0.04792332385184017,1.1428551965798357,16.049999237060547,-1.3076936620235053,15.949999809265135,-1.0999984741210944,15.600000381469727,0.04792332385184017
221,2001-11-26,15.199999809265135,15.75,15.149999618530273,15.675000190734865,18382000.0,-0.02875398212357272,-1.086955079511454,0.8636352602138372,27.97619628798151,31.73265791739324,0.17276440645520985,0.9525530474572879,1.3822059774904663,2.425133311449125,11.762498830999288,0.6000003814697266,-0.9684784447436474,-0.7900001049041769,-2.2902981511873843,0.7102979413790305,-1.5401491280457815,-0.03985108176257235,1.4651309650496227,4.545470308660759,-24.099053624736413,0.7501490231416039,11,0.4375000000000018,1.050000190734865,1.6375002861022967,2.1000003814697283,18.95000171661377,0,1.1578947137267308,1.3636335262641295,15.649999618530273,1.1428551965798357,16.049999237060547,-1.3076936620235053,15.949999809265135,1.1578947137267308
222,2001-11-27,15.350000381469727,15.399999618530273,14.899999618530273,15.300000190734865,29058000.0,0.009868458821503445,5.666726006930095,-0.10526347490533082,32.71605897614499,32.589997803631576,0.07799622591343613,0.7587577574836999,1.1786279416538576,2.2375551832037814,12.329312176335197,0.5,-0.9602388350155913,-0.5874995708465569,-2.100817452774521,0.9258183110814091,-1.3441585118105408,0.1691593701174252,1.2445251466136504,33.333380428348,2.298010230397999,0.7566589409639829,11,0.22499942779541016,0.8999996185302734,1.487499713897705,1.9499998092651367,1.1999988555908203,1,1.1368077147839153,-1.086955079511454,15.199999809265135,1.3636335262641295,15.649999618530273,1.1428551965798357,16.049999237060547,1.1368077147839153
223,2001-11-28,15.350000381469727,15.600000381469727,15.199999809265135,15.350000381469727,7828000.0,0.0,-1.666660308862124,0.0,36.55172595229266,33.65984759126588,0.10906109210055348,0.6814657065645839,1.1416766587939016,2.2027895438638225,13.035446709896414,0.4000005722045916,-0.9018611196338409,-0.5162496089935296,-1.9973829744254274,0.9648837564383683,-1.2568162917094767,0.22431707372241938,1.1767441102315246,34.61541283057624,0.7513084957027232,0.7405666827159488,11,0.22499942779541016,0.8999996185302734,1.487499713897705,1.5249996185302734,0.6749992370605469,2,1.1368077147839153,5.666726006930095,15.350000381469727,-1.086955079511454,15.199999809265135,1.3636335262641295,15.649999618530273,1.1368077147839153
224,2001-11-29,15.399999618530273,15.550000190734865,15.199999809265135,15.350000381469727,10530000.0,0.0032572792063838563,1.0,100.0,46.21848146858775,35.037063249001974,0.10104083159135158,0.5452199383950784,1.0593809548373834,2.117164117696479,13.77974163108826,0.3500003814697301,-0.772749812852247,-0.3937503337860111,-1.8127819299125072,1.025281262340485,-1.10326613184926,0.31576546427723606,1.0616750782441393,38.46150460330851,1.7830172841811702,0.7095157980632478,11,0.17500019073486328,0.8500003814697266,1.4000005722045898,1.4750003814697266,0.375,3,0.09577924792250725,-1.666660308862124,15.350000381469727,5.666726006930095,15.350000381469727,-1.086955079511454,15.199999809265135,0.09577924792250725
225,2001-11-30,16.149999618530273,16.149999618530273,15.425000190734865,15.449999809265135,15064000.0,0.04870129990766703,1.0714275009775114,14.000209811551116,61.15107242380347,38.2322521991259,-0.5763123537801231,-0.28640938320772236,0.3125359155157241,1.3235620963515622,14.355605312817712,0.75,-0.6367130849105767,0.39874968528747523,-0.915190976758204,1.7126903473331527,-0.2582206457353635,1.055720016310314,0.2492080751143746,100.0,58.39125975084808,0.6569703310228389,11,-0.5749998092651367,0.10000038146972656,0.6500005722045898,0.7250003814697266,-0.5499992370605469,4,0.05727561400978898,1.0,15.399999618530273,-1.666660308862124,15.350000381469727,5.666726006930095,15.350000381469727,0.05727561400978898
226,2001-12-03,15.824999809265135,16.149999618530273,15.75,16.149999618530273,6254000.0,-0.02012382767441301,1.4615375586510049,-0.46428556831511725,61.1510724238034,41.27202441298488,-0.16259288659167126,-0.07969578397307053,0.619248375726384,1.6090142233013456,14.73121548680335,0.39999961853027344,-0.5169709779875813,0.14624986648559357,-0.9567690787634628,1.2492688117346482,-0.4052596061389355,0.6977593391101209,0.5142395613749375,74.00001525878892,26.834247395375534,0.5515094726245275,12,-0.24999999999999822,0.42500019073486506,0.9750003814697283,1.050000190734865,-0.3499994277954084,0,1.1579780055279967,1.0714275009775114,16.149999618530273,1.0,15.399999618530273,-1.666660308862124,15.350000381469727,1.1579780055279967
227,2001-12-04,16.125,16.149999618530273,15.800000190734865,15.800000190734865,14620000.0,0.01895735825280842,-1.1538438966275248,-0.9999999999999891,62.499993377262335,43.94296447507003,-0.4249815979302429,-0.47700399703740004,0.31535304203547554,1.2716077165522748,14.900672947220212,0.3499994277954084,-0.4336423494924375,0.4925000190734856,-0.4314645025251913,1.4164645406721625,0.030517758274147155,0.9544822798728241,0.15666978055568137,97.36846067899619,44.43031128926136,0.4619822607993385,12,-0.5749998092651367,0.125,0.5625,0.75,-0.125,1,1.1178295519924903,1.4615375586510049,15.824999809265135,1.0714275009775114,16.149999618530273,1.0,15.399999618530273,1.1178295519924903
228,2001-12-05,16.299999237060547,16.450000762939453,16.149999618530273,16.149999618530273,16318000.0,0.010852665864220068,-3.0000254313797794,0.46153755865100743,64.66666276719734,46.94344600737116,-0.609173421640028,-0.7245950969973673,0.15775462399045992,1.0622350854130538,15.3724546804156,0.3250007629394531,-0.3174355502852162,0.6899992942810051,-0.13612017032445323,1.5161187588864635,0.27693956197827774,1.1030590265837343,-1.3999996185302734,87.9998870850471,29.746681100336154,0.41305973230272885,12,-0.6249990463256836,-0.049999237060546875,0.3875007629394531,0.5750007629394531,-0.6749992370605469,2,0.015337424030768432,-1.1538438966275248,16.125,1.4615375586510049,15.824999809265135,1.0714275009775114,16.149999618530273,0.015337424030768432
229,2001-12-06,16.200000762939453,16.399999618530273,16.0,16.399999618530273,18122000.0,-0.006134876000100209,3.000019073595468,-1.3333290947700367,62.000016784680724,50.54792005130601,-0.5427338590355699,-0.6687274712227911,0.2735447575845562,1.1397034205170868,15.794271410253232,0.39999961853027344,-0.23447033859978816,0.5962508201599128,-0.20871299746565342,1.4012146377854808,0.19376891134712793,0.9987327289726977,-1.2690011215209953,75.6097697133675,15.282067574794468,0.402481908812784,12,-0.5250005722045898,0.049999237060546875,0.4874992370605469,0.6749992370605469,-1.0000009536743182,3,-0.01080253926959851,-3.0000254313797794,16.299999237060547,-1.1538438966275248,16.125,1.4615375586510049,15.824999809265135,-0.01080253926959851
230,2001-12-07,16.299999237060547,16.399999618530273,16.200000762939453,16.25,15820000.0,0.006172745025411208,-1.666692098369828,-0.24999761580056648,65.54055621453676,54.721737820923266,-0.6043918289969916,-0.7542338120489642,0.21097422443877178,1.0071489226278842,15.108496665150655,0.1999988555908203,-0.18879472997871716,0.6624993324279789,-0.20071038995316925,1.525709054809127,0.2308944712374057,1.0941041936185538,-1.3386195732116697,78.57123394422919,14.505086611932995,0.4316048611905744,12,-0.6249990463256836,-0.049999237060546875,0.41250085830688477,0.5750007629394531,-0.9249992370605469,4,-0.032208567061561943,3.000019073595468,16.200000762939453,-3.0000254313797794,16.299999237060547,-1.1538438966275248,16.125,-0.032208567061561943
231,2001-12-10,16.5,16.5,16.200000762939453,16.25,6844000.0,0.012269986030718272,1.399993896484375,5.0000762951094835,63.04349148132645,58.09145254372121,-0.6711762743638481,-0.9124107605960923,0.02409486664577898,0.7794164025972279,13.951731678284665,0.2999992370605469,-0.14104532382928525,0.8062500953674316,-0.12858356081115474,1.7410837515460198,0.3388332672781367,1.2736669234567248,-1.508847914169312,100.0,37.010535872770575,0.46741682808929386,12,-0.6500000953674316,-0.25,0.21250009536743164,0.375,-1.175000190734865,0,-0.05454543142607715,-1.666692098369828,16.299999237060547,3.000019073595468,16.200000762939453,-3.0000254313797794,16.299999237060547,-0.05454543142607715
232,2001-12-11,16.25,16.75,16.200000762939453,16.600000381469727,8226000.0,-0.015151515151515138,-1.4444472701533089,-1.4000015258789062,54.477620650634485,60.08321862131475,-0.31300106379594084,-0.5985903180533931,0.26040334407528576,0.9967559275004163,12.891929646454198,0.5499992370605469,-0.02348062061314593,0.4962501049041741,-0.418436131754536,1.4109363415628824,0.03890698657481906,0.9535932232335291,-1.1984939976025402,33.33333333333333,-26.912702894124394,0.4573431183293545,12,-0.27500009536743164,0.0,0.5374999046325684,0.625,-0.75,1,-0.04769228421724758,1.399993896484375,16.5,-1.666692098369828,16.299999237060547,3.000019073595468,16.200000762939453,-0.04769228421724758
233,2001-12-12,16.25,16.350000381469727,16.0,16.25,9538000.0,0.0,2.4999904632932157,-0.0,53.07693842601884,60.845269394362646,-0.19211320322114034,-0.5458485743454702,0.24642953196892137,0.9725458268800438,11.632460396934906,0.35000038146972656,0.1512382309473228,0.4450001239776604,-0.4597532576380843,1.3497535055934033,-0.007376566830210152,0.8973768147855328,-1.0965843577463872,33.33333333333333,-22.959976622093336,0.4523766908078716,12,-0.16249990463256836,-0.25,0.6500003337860107,0.625,-0.8249998092651349,2,-0.01538461538461533,-1.4444472701533089,16.25,1.399993896484375,16.5,-1.666692098369828,16.299999237060547,-0.01538461538461533
234,2001-12-13,16.274999618530273,16.350000381469727,16.0,16.274999618530273,19552000.0,0.0015384380634013706,3.6666242815726564,0.0,60.86957963970631,60.813992418351845,-0.08933596190881943,-0.5124564661261797,0.18650385293263128,0.9208406273510299,10.30492786416543,0.35000038146972656,0.29907290734850633,0.41624975204467773,-0.4645802614294112,1.297079765518765,-0.024165254692366744,0.8566647587817222,-1.0257889148118782,36.666615804036454,-19.455371673358115,0.4404150067370437,12,-0.024999618530273438,-0.39999961853027344,0.7000007629394531,0.5750007629394531,-1.0249996185302734,3,-0.03993853356470756,2.4999904632932157,16.25,-1.4444472701533089,16.25,1.399993896484375,16.5,-0.03993853356470756
235,2001-12-14,16.0,16.274999618530273,15.774999618530273,16.274999618530273,19488000.0,-0.016897058370260454,2.636368680598423,-100.0,64.81484032465949,61.22107774066919,0.18120415665384826,-0.19217885046098715,0.4226617916547326,1.168062780437758,9.376235618266982,0.5,0.4242301935115975,0.1062501430511471,-0.735876563060085,0.9483768491623792,-0.3148132100044698,0.527313496106764,-0.6607419385047084,23.076953173142194,-37.93455745256523,0.4210633530556164,12,0.2624998092651367,-0.17500019073486328,0.9750003814697266,0.7250003814697266,-0.6499996185302734,4,-0.050000011920929066,3.6666242815726564,16.274999618530273,2.4999904632932157,16.25,-1.4444472701533089,16.25,-0.050000011920929066
236,2001-12-17,15.550000190734865,16.049999237060547,15.550000190734865,16.049999237060547,10076000.0,-0.028124988079070934,-1.000000000000007,1.8181808723877892,53.33333545261298,60.20256019348593,0.6572051258345954,0.30495995761412864,0.8455208847247544,1.5953699693671108,8.25468882116998,0.4999990463256818,0.49651794143766637,-0.36374969482421626,-1.1485516465666077,0.42105225691817516,-0.7561506706954102,0.02865128104697945,-0.126097612929291,0.0,-61.84765866093222,0.39240097587119527,12,0.5999999046325666,0.27499961853027166,1.0250000953674299,1.1750001907348615,-0.17500019073486506,0,-0.011254031420471322,2.636368680598423,16.0,3.6666242815726564,16.274999618530273,2.4999904632932157,16.25,-0.011254031420471322
237,2001-12-18,16.299999237060547,16.299999237060547,15.649999618530273,15.75,10100000.0,0.048231449332878595,1.3636382552244086,-1.1000005722056851,62.6666707356833,59.98033885665103,-0.07304075797856058,-0.4109791729957557,0.07814852682354001,0.8232165160548561,7.334062952268495,0.7499990463256818,0.47176957374979267,0.3512494087219231,-0.4370655005365549,1.1395643179804011,-0.04290804590731767,0.7454068633511621,-0.796530813923308,93.7498584390024,27.28195369965573,0.39415745462923907,12,-0.14999914169311523,-0.47499942779541016,0.050000667572021484,0.3250007629394531,-1.1499996185302734,1,-0.05981591861541935,-1.000000000000007,15.550000190734865,2.636368680598423,16.0,3.6666242815726564,16.274999618530273,-0.05981591861541935
238,2001-12-19,16.25,16.424999237060547,16.049999237060547,16.424999237060547,10052000.0,-0.003067438000050049,3.2857329700272477,-0.31818087238779574,61.33335571292478,59.9062654042337,-0.03450873427985002,-0.3555832346436709,0.11950660849025141,0.8381711529202569,7.365455393700324,0.375,0.4711762223109268,0.2862501621246345,-0.5134987431420974,1.0859990673913664,-0.11362429050873146,0.6861246147580005,-0.6999998092651349,80.0000653948815,9.576881824687135,0.3998744526333663,12,-0.09999990463256836,-0.4250001907348633,0.09999990463256836,0.27499961853027344,-1.0,2,-0.0461538461538461,1.3636382552244086,16.299999237060547,-1.000000000000007,15.550000190734865,2.636368680598423,16.0,-0.0461538461538461
239,2001-12-20,16.5,16.549999237060547,15.925000190734865,16.149999618530273,14232000.0,0.01538461538461533,1.7777806034866344,-2.0000108991825614,55.384630733720165,58.77782923969853,-0.26538689579540886,-0.6009529071816839,-0.1404374271038229,0.549035175309605,7.485666019852208,0.6249990463256818,0.44790370917615974,0.5137501239776618,-0.3207799641172322,1.348280212072554,0.09648507993021482,0.9310151680251089,-0.8779998207092277,95.00007152564194,27.14836249118838,0.41726504404744647,12,-0.34999990463256836,-0.6750001907348633,-0.15000009536743164,0.024999618530273438,-1.5,3,-0.06515150359182631,3.2857329700272477,16.25,1.3636382552244086,16.299999237060547,-1.000000000000007,15.550000190734865,-0.06515150359182631
240,2001-12-21,16.399999618530273,16.549999237060547,16.149999618530273,16.149999618530273,8702000.0,-0.006060629179983401,-2.1999969482421875,0.7142849357769168,59.50414525887497,58.38456854831503,-0.16730345875988206,-0.4657633983150937,-0.06383733928242208,0.6101183139907,7.229552769659589,0.39999961853027344,0.39586283618420914,0.37624974250793386,-0.4620557961210707,1.2145552811369402,-0.04290302680657021,0.7954025118224362,-0.7103194499969483,85.00002384188062,17.18552821347997,0.41915276931450285,12,-0.2499995231628418,-0.5749998092651367,-0.04999971389770508,0.125,-1.7249994277954084,4,-0.07012192959022356,1.7777806034866344,16.5,3.2857329700272477,16.25,1.3636382552244086,16.299999237060547,-0.07012192959022356
241,2001-12-24,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,0.0,1.0000000000000004,1.0,0.0,93.59478229042472,62.73091984162505,-15.658670805405514,-16.31614645658442,-16.316493051360702,-15.728239936997667,8.64014893001634,16.39999961853028,0.7858565121671077,15.896249389648446,8.37625399078663,23.416244788510262,12.136251690217538,19.656247089079354,-17.04669987863923,100.0,34.43990367131909,3.7599976994309072,12,-8.624999523162845,-8.94999980926514,-16.449999332427986,-16.27499961853028,-18.349999427795417,0,-0.5320121726062165,-2.1999969482421875,16.399999618530273,1.7777806034866344,16.5,3.2857329700272477,16.25,-0.5320121726062165
242,2001-12-25,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,0.0,0.0,1.0,0.0,93.53563144579581,67.22633017715582,-14.599459270395396,-15.749280226832639,-16.14676846778714,-15.66756949508111,9.798453989835961,0.0,1.21158613496452,15.023749446868905,4.726426794872474,25.321072098865336,9.87508812087069,20.17241077286712,-16.64999961853028,100.0,35.73845460143281,5.148661325998217,12,-8.624999523162845,-8.94999980926514,-16.574999332427986,-16.27499961853028,-17.949998855590827,1,-0.5312499890967112,1.0,32.799999237060554,-2.1999969482421875,16.399999618530273,1.7777806034866344,16.5,-0.5312499890967112
243,2001-12-26,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,0.0,0.0,1.0,0.0,94.03183421100057,70.91102512952185,-13.415770182190247,-15.151779841641748,-15.97032072656189,-15.605085566519271,11.402983296833591,0.0,1.701424008335021,14.151249504089364,1.9402381334777559,26.362260874700972,8.04574381878356,20.256755189395168,-15.31799964904786,100.0,35.638312008835044,6.105505685305803,12,-8.624999523162845,-8.94999980926514,-16.637499332427986,-16.27499961853028,-17.349999427795417,2,-0.5381097569840073,1.0,32.799999237060554,1.0,32.799999237060554,-2.1999969482421875,16.399999618530273,-0.5381097569840073
244,2001-12-27,16.875,17.049999237060547,16.649999618530273,16.75,6116000.0,-0.48551828071590253,-1.4615303355751963,100.0,50.829128777533825,69.35705717984123,2.9092257307800757,0.9374522385971673,-0.032554828564752114,0.28444117383981293,10.886205730267598,16.14999961853028,1.9077614568525512,-1.8474997520446763,-13.993539377722946,10.298539873633594,-7.920519564883811,4.225520060794459,15.924999237060554,4.354356745226902,-55.80532752840997,6.073019812839135,12,7.299999713897709,6.974999427795414,-0.9437499046325684,-0.35000038146972656,-1.125,3,-0.09629629629629632,1.0,32.799999237060554,1.0,32.799999237060554,1.0,32.799999237060554,-0.09629629629629632
245,2001-12-28,17.075000762939453,17.149999618530273,16.825000762939453,17.0,10464000.0,0.011851897063078765,1.8888983079583601,0.600006103515625,50.829128777533825,69.07881199372132,3.2159405689638234,0.8540932081410375,-0.22526116361065718,0.06573793380835014,11.419353832638246,0.3249988555908203,2.1489276144778344,-1.693749046325685,-13.8055400644935,10.41804197184213,-7.749644555409592,4.362146462758222,15.7249984741211,2.631586095652531,-50.32031765481728,6.055895509083908,12,7.149998664855961,6.774998664855961,-1.1625008583068848,-0.5500011444091797,-1.400000572204588,4,-0.12152273324889984,-1.4615303355751963,16.875,1.0,32.799999237060554,1.0,32.799999237060554,-0.12152273324889984
246,2001-12-31,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0,1.0,1.0,0.0,67.37864290176846,69.60236445661968,-12.229219041668618,-15.576256163849841,-17.093598105442936,-16.926469814799724,12.748157978542846,17.075000762939453,2.828997475268441,14.465001630783082,0.6395446090534023,28.29045865251276,7.55227311991824,21.377730141647923,-17.500001907348633,100.0,42.7254837568592,6.91272851086484,12,-9.112500667572021,-9.625000953674316,-18.237501621246338,-17.625001907348633,-18.42500114440918,0,-0.5702781980957121,1.8888983079583601,17.075000762939453,-1.4615303355751963,16.875,1.0,32.799999237060554,-0.5702781980957121
247,2002-01-01,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0.0,0.0,1.0,0.0,67.37864290176846,70.27406303315787,-10.53923324198491,-14.921671516276056,-16.890732804308946,-16.835651070782557,14.148772351653266,0.0,3.6107934438576663,13.563751554489137,-1.5724590034559327,28.699962112434207,5.995646275516602,21.131856833461672,-17.325000762939453,100.0,38.05723949435846,7.568105278972534,1,-9.112500667572021,-9.625000953674316,-18.206251621246338,-17.625001907348633,-18.475001335144043,1,-0.5768667887667616,1.0,34.150001525878906,1.8888983079583601,17.075000762939453,-1.4615303355751963,16.875,-0.5768667887667616
248,2002-01-02,16.549999237060547,16.899999618530273,16.5,16.899999618530273,3484000.0,-0.5153733968498087,1.2857096146615006,-100.0,50.19905871552145,69.69788836446912,7.943101089804628,2.843824837017632,0.7013265154458104,0.7561439138432604,14.799127773960901,17.650001525878906,4.1149754106563705,-4.048750734329225,-19.170463129644233,11.072961660985785,-11.609606931986729,3.512105463328279,17.60000228881836,0.28328177188674264,-62.17757597481748,7.560856197657505,1,8.600001335144043,8.125001430511475,-0.6374993324279785,-0.024999618530273438,-0.8499994277954119,2,-0.10271896881928544,1.0,34.150001525878906,1.0,34.150001525878906,1.8888983079583601,17.075000762939453,-0.10271896881928544
249,2002-01-03,16.024999618530273,16.600000381469727,15.925000190734865,16.524999618530273,9476000.0,-0.031722032793490285,1.0769187882202371,1.4285698715538335,50.01803073801309,68.64387563992891,9.380048425821744,3.5363522011775785,1.209700987982906,1.2690016831286641,15.783013889560163,0.6750001907348615,4.554011283698458,-4.565000295639038,-19.697628333393297,10.567627742115222,-12.131314314516167,3.0013137232380913,18.125001907348633,0.548693665127888,-64.13064252295972,7.56631401887713,1,9.012501239776611,8.650001049041748,-0.11249971389770508,0.5,-0.17499923706054688,3,-0.03588142420922402,1.2857096146615006,16.549999237060547,1.0,34.150001525878906,1.0,34.150001525878906,-0.03588142420922402
250,2002-01-04,15.774999618530273,16.200000762939453,15.5,16.024999618530273,23382000.0,-0.015600624396328588,1.3333269755288104,0.5,50.16274822762475,63.81809407739557,10.652268637001406,3.9473885536310327,1.4503053946043885,1.5104721651449537,16.8407007444915,0.7000007629394531,5.046292490006898,-4.788750314712523,-19.95449696626295,10.376996336837909,-12.37162364048774,2.794123011062693,17.64600185394287,1.4745286650442442,-68.43741378646722,7.582873325775216,1,9.05000114440918,9.012501239776611,0.13750028610229492,0.6750001907348633,-0.09999942779540838,4,-0.001584761910289223,1.0769187882202371,16.024999618530273,1.2857096146615006,16.549999237060547,1.0,34.150001525878906,-0.001584761910289223
251,2002-01-07,15.600000381469727,15.850000381469727,15.324999809265135,15.850000381469727,14024000.0,-0.011093454281607906,3.200004577636733,1.0,49.489424621513734,58.924071096919796,9.086400556441099,4.270453311774517,1.633024580037393,1.6706483433275068,17.776064123361945,0.5250005722045916,5.599851426305683,-4.918749570846558,-20.14050433342544,10.303005191732325,-12.529626952135999,2.6921278104428836,16.74574100265503,1.460826279563594,-62.732695540742014,7.610877381289441,1,9.137500286102295,9.137500286102295,0.3124995231628418,0.8499994277954102,0.049999237060546875,0,0.004807679963535483,1.3333269755288104,15.774999618530273,1.0769187882202371,16.024999618530273,1.2857096146615006,16.549999237060547,0.004807679963535483
252,2002-01-08,15.475000381469727,15.699999809265135,15.350000381469727,15.600000381469727,14938000.0,-0.008012820316881553,1.1538502168516438,0.5,49.435337269952576,53.96890477013668,7.258739194090637,4.568652503653393,1.7644511861006507,1.77595614174556,18.3050481507677,0.3499994277954084,6.201631572473119,-5.004999589920043,-20.27637486390737,10.266375684067285,-12.640687226913705,2.6306880470736207,15.509081676666263,9.523847007611938,-50.49449952020332,7.635687636993664,1,9.262500286102295,9.262500286102295,0.4374995231628418,0.9749994277954102,0.5249996185302734,1,0.01615508845475433,3.200004577636733,15.600000381469727,1.3333269755288104,15.774999618530273,1.0769187882202371,16.024999618530273,0.01615508845475433
253,2002-01-09,16.0,16.0,15.399999618530273,15.550000190734865,11776000.0,0.033925661104275306,1.6666694923695426,-3.5999984741210795,49.63715530556832,53.83646327325163,4.581880789128881,4.241423170189826,1.2400219973528408,1.232520528720407,19.250900129219282,0.6000003814697266,4.549040672575966,-4.4674999713897705,-19.753855518538174,10.81885557575863,-12.110677744963972,3.1756778021844294,13.73135547822632,52.94116767082924,-2.5426651943057195,7.6431777735742,1,8.737500667572021,8.737500667572021,-0.09999990463256836,0.4499998092651367,0.7999992370605469,2,-0.020312488079070934,1.1538502168516438,15.475000381469727,3.200004577636733,15.600000381469727,1.3333269755288104,15.774999618530273,-0.020312488079070934
254,2002-01-10,15.625,15.875,15.5,15.875,6460000.0,-0.0234375,2.0,-0.5555557910307974,49.43982681191982,53.682096388183396,5.320420579807831,4.811940718520436,1.6088287867202773,1.5795315630101179,20.247867123894302,0.5,2.7465081616706044,-4.8099999904632575,-20.13659733920514,10.516597358278625,-12.4732986648342,2.853298683907685,12.953847024709425,34.28569871553847,-16.743092594108106,7.6632986743709415,1,9.112500667572021,9.112500667572021,0.33750009536743164,0.8249998092651367,1.125,3,0.00479998779296853,1.6666694923695426,16.0,1.1538502168516438,15.475000381469727,3.200004577636733,15.600000381469727,0.00479998779296853
255,2002-01-11,15.199999809265135,15.899999618530273,15.125,15.899999618530273,24772000.0,-0.027200012207031388,1.2142852277170528,2.799999237060554,33.45864768807034,49.91320803110583,6.09213476666641,5.4535397148805576,2.0177338610201954,1.9729889074418683,21.398605204562177,0.7749996185302734,0.7603031088443899,-5.195000171661379,-20.57441763271298,10.184417289390222,-12.88470890218718,2.4947085588644224,12.318539438208747,8.571406773158278,-34.764874813170216,7.6897087305258,1,9.437500953674318,9.437500953674318,0.7625002861022967,1.2500000000000018,1.550000190734865,4,0.042763196076383236,2.0,15.625,1.6666694923695426,16.0,1.1538502168516438,15.475000381469727,0.042763196076383236
256,2002-01-14,15.375,15.375,14.949999809265135,15.25,25964000.0,0.011513170587554411,5.800003051757841,-0.17857147722829425,33.67681628629461,46.16856062938652,3.3233073362665415,5.549270724247926,1.81947480891737,1.7663449135160434,22.18945847924526,0.42500019073486506,0.8832888165761972,-5.01124997138977,-20.402468468581276,10.379968525801733,-12.706859219985521,2.6843592772059814,10.904185322726494,40.47620128882258,4.129560655417137,7.695609248595751,1,0.5499997138977051,9.175000667572021,0.5875000953674316,1.0749998092651367,1.375,0,0.01951220752747096,1.2142852277170528,15.199999809265135,2.0,15.625,1.6666694923695426,16.0,0.01951220752747096
257,2002-01-15,15.324999809265135,15.5,15.024999618530273,15.399999618530273,19476000.0,-0.0032520449258448547,2.4545410408553225,-0.599998474121108,33.64529832332725,44.32925391914272,0.4717725391498675,5.820922928662553,1.8524091289081124,1.788879430684938,23.537966933615596,0.47500038146972656,1.0059324114398507,-5.012500190734864,-20.4642717422429,10.439271360773175,-12.738385966488883,2.7133855850191555,9.594683251845995,35.714279226706445,7.112874331543466,7.725885775754019,1,0.4500002861022967,9.225000858306887,0.7250001430511492,1.1250000000000018,1.425000190734865,1,0.02120716563197944,5.800003051757841,15.375,1.2142852277170528,15.199999809265135,2.0,15.625,0.02120716563197944
258,2002-01-16,15.5,15.550000190734865,15.100000381469727,15.375,20888000.0,0.011419262180288214,2.99999152290929,-1.6666709052299238,48.175182629566045,44.124493018204156,0.1476987843287887,5.888774193896772,1.6716960753837498,1.5911441341939003,24.902224504137145,0.4499998092651385,-1.3132500605664852,-4.800000000000001,-20.297113716872488,10.697113716872485,-12.548556858436243,2.948556858436241,8.223321070889611,57.89476854319702,25.14289475558555,7.748556858436243,1,0.07500028610229492,9.050000667572021,0.6124999523162842,0.9499998092651367,1.25,2,0.032258064516129004,2.4545410408553225,15.324999809265135,5.800003051757841,15.375,1.2142852277170528,15.199999809265135,0.032258064516129004
259,2002-01-17,15.425000190734865,15.699999809265135,15.300000190734865,15.550000190734865,12148000.0,-0.004838697371944201,-1.1333312988281061,-1.0,47.80292878826656,43.86229085827547,0.1437556778765785,6.196822688405609,1.7536948225394564,1.6419435609326616,26.077470599579446,0.3999996185302699,-3.8490700481328854,-4.8212498188018795,-20.381187420427594,10.73868778282383,-12.601218619614732,2.958718982010975,7.24552232875981,50.00005019339543,12.883045949153399,7.7799688008128545,1,0.0499997138977033,9.125000476837156,0.6187498569488508,1.0249996185302717,1.324999809265135,3,0.08914094193344546,2.99999152290929,15.5,2.4545410408553225,15.324999809265135,5.800003051757841,15.375,0.08914094193344546
260,2002-01-18,15.25,15.5,15.199999809265135,15.399999618530273,15936000.0,-0.011345231025668312,-1.4000015258788863,1.1999969482421875,4.237287822489691,38.83427565838391,0.26424077439652294,6.620696926077514,1.9563713059615608,1.8026570807937752,27.32401540811324,0.30000019073486506,-4.100769485043502,-4.9387500286102295,-20.56688338801694,10.68938333079648,-12.752816708313585,2.875316651093126,6.49405979426713,40.000025431315336,10.389619666924009,7.8140666797033544,1,0.22499990463256836,9.300000667572021,0.8125,1.1999998092651367,1.5,4,0.09836065573770503,-1.1333312988281061,15.425000190734865,2.99999152290929,15.5,2.4545410408553225,15.324999809265135,0.09836065573770503
261,2002-01-21,15.350000381469727,15.375,15.199999809265135,15.274999618530273,9056000.0,0.006557402063588569,1.800003051757841,-0.5000063578449448,4.698796587215895,33.86354891585761,0.13974412624856924,5.4244720298670295,1.893839335824353,1.6912015509030596,22.19810720476893,0.17500019073486506,-4.309838547160769,-3.966249704360962,-18.542928208191817,10.610428799469894,-11.25458895627639,3.322089547554466,5.578772214597166,48.14824757095701,26.308065738451475,7.288339251915428,1,0.1249995231628418,9.200000286102295,0.6937494277954102,1.0999994277954102,1.3999996185302734,0,0.09120518460835547,-1.4000015258788863,15.25,-1.1333312988281061,15.425000190734865,2.99999152290929,15.5,0.09120518460835547
262,2002-01-22,15.375,15.449999809265135,15.300000190734865,15.399999618530273,8560000.0,0.0016286396031919281,1.3999938964843863,-0.3333248563145313,31.49607056050236,31.847872833072508,0.1107100506967793,4.244730893687951,1.9178484620613787,1.6579692720562633,16.787592071091176,0.14999961853026988,-4.523298476875384,-3.0700001239776604,-16.271422081793233,10.131421833837912,-9.670711102885448,3.530710854930126,4.836319861650683,45.83331346509959,20.38783864956032,6.600710978907786,1,0.04999971389770508,9.175000667572021,0.6124999523162842,1.0749998092651367,1.375,1,0.08943089430894302,1.800003051757841,15.350000381469727,-1.4000015258788863,15.25,-1.1333312988281061,15.425000190734865,0.08943089430894302
263,2002-01-23,15.149999618530273,15.449999809265135,15.0,15.375,20718000.0,-0.01463417115250254,1.399998982747409,9.000152590218967,34.7826086956522,30.21929304237611,0.2262507506954794,3.246066992243591,2.1846118760173354,1.8709499811567554,11.111590587094042,0.44999980926513494,-4.6811490788985655,-2.4125005245208726,-13.809944629342048,8.984943580300303,-8.11122257693146,3.2862215278897153,4.429961836834142,21.428522771705346,-6.870197956005107,5.698722052410588,1,0.27500009536743164,9.400001049041748,0.8375003337860107,1.3000001907348633,1.6000003814697266,2,0.10561058889484953,1.3999938964843863,15.375,1.800003051757841,15.350000381469727,-1.4000015258788863,15.25,0.10561058889484953
264,2002-01-24,15.25,15.300000190734865,15.050000190734865,15.25,14728000.0,0.006600685411728646,3.9999809265862534,-0.0,40.36698082502444,30.986885613148786,0.0753907279883066,3.1811846402373405,2.129203569937488,1.7609861195329728,11.455221439065593,0.25,-4.829832129764041,-2.231250143051149,-13.67241494202342,9.209914655921121,-7.951832542537282,3.4893322564349862,3.774366057832502,50.0,17.551906548705333,5.720582399486135,1,0.07499980926513494,9.300000667572021,0.7374999523162842,1.1999998092651367,1.5,3,0.09836065573770503,1.399998982747409,15.149999618530273,1.3999938964843863,15.375,1.800003051757841,15.350000381469727,0.09836065573770503
265,2002-01-25,15.0,15.324999809265135,14.949999809265135,15.199999809265135,13754000.0,-0.016393442622950838,-1.499998410543787,-100.0,39.285711852872666,31.610096231657455,0.32859226096985417,3.4443540043434595,2.418586211073439,2.003459537537175,11.85505662529563,0.375,-5.05115667027145,-2.3775001049041755,-13.871686086952856,9.116685877144503,-8.124593095928514,3.369592886120163,3.5354421080044176,10.000038146973012,-25.2785122162499,5.747092991024339,1,0.32499980926513494,9.550000667572021,0.9874999523162842,1.4499998092651367,1.75,4,-0.14333330790201826,3.9999809265862534,15.25,1.399998982747409,15.149999618530273,1.3999938964843863,15.375,-0.14333330790201826
266,2002-01-28,14.675000190734865,15.149999618530273,14.574999809265135,15.050000190734865,18208000.0,-0.021666653951008974,1.0000033171346776,1.8750017881410652,36.66666772630452,31.94580394309937,0.6077682299076326,2.3563378072609336,2.7848398266542436,2.320164043759652,10.117336764754972,0.5749998092651385,-5.24794625365481,-1.728749847412109,-10.121420799485437,6.663921104661219,-5.925085323448775,2.4675856286245548,3.430188841420838,11.428615025112013,-25.98793965098923,4.196335476036664,1,0.4624996185302699,9.687500476837156,1.3124997615814191,1.7749996185302717,2.074999809265135,0,-0.1277683117976237,-1.499998410543787,15.0,3.9999809265862534,15.25,1.399998982747409,15.149999618530273,-0.1277683117976237
267,2002-01-29,14.449999809265135,14.699999809265135,14.350000381469727,14.699999809265135,26280000.0,-0.01533222341024465,1.799995422363267,0.6666666666666666,21.296311013483248,28.95926265242351,0.7773430465971511,1.085441942818667,3.034822965378064,2.5215052852579607,8.309138054029312,0.3499994277954084,-4.3663995157104125,-0.9687501430511496,-1.8931095890553724,-0.044390697046925,-1.430929866053262,-0.5065704200490373,3.16096273168589,9.09086180124882,-25.272949450341564,0.462179723002112,1,0.5750002861022967,9.800001144409181,9.562499761581426,9.399999618530279,2.300000190734865,1,-0.1505190463283108,1.0000033171346776,14.675000190734865,-1.499998410543787,15.0,3.9999809265862534,15.25,-0.1505190463283108
268,2002-01-30,14.850000381469727,15.0,14.399999618530273,14.449999809265135,29522000.0,0.027681700863976255,-1.3999969482480084,-1.6000022888183665,35.779835457196384,27.62336339341571,0.30781360117739176,0.5813581271130754,2.653685028421485,2.095141201744134,8.509020454018287,0.6000003814697266,-3.465190851654679,-0.4837496280670166,-1.2728654764608613,0.3053662203268299,-0.878307552263939,-0.08919170387009423,2.2392082139642895,51.28208137829993,16.209921290818137,0.3945579241969231,1,0.07499980926513672,9.40000057220459,9.162499189376835,8.999999046325687,1.8999996185302734,2,-0.19191921267733048,1.799995422363267,14.449999809265135,1.0000033171346776,14.675000190734865,-1.499998410543787,15.0,-0.19191921267733048
269,2002-01-31,15.449999809265135,15.475000381469727,14.925000190734865,15.0,18128000.0,0.04040400083383866,1.1999965667790022,1.1249979138404076,54.3103425596342,33.18703614198732,-0.3221435352211621,-0.06738228924802847,2.0766854146605436,1.4855716649729143,8.577162402107726,0.625,-2.506573487429442,0.14499979019164932,-0.5771315450500847,0.8671311254333833,-0.21606587742921768,0.5060654578125163,1.200935471934594,97.77772691514741,56.90157204172357,0.36106566762086734,1,-0.5374994277954084,8.800001144409181,8.562499761581426,8.399999618530279,1.300000190734865,3,-0.2103559896519237,-1.3999969482480084,14.850000381469727,1.799995422363267,14.449999809265135,1.0000033171346776,14.675000190734865,-0.2103559896519237
270,2002-02-01,15.75,15.75,15.300000190734865,15.300000190734865,15124000.0,0.019417488313168807,-1.000000000000008,1.0,56.1983439808521,38.90920807461357,-0.6076621878444097,-0.3893116281854603,1.8165404288706455,1.190422400895585,8.55142975619618,0.44999980926513494,-2.5316377943707664,0.44624996185302734,-0.272534687961727,1.1650346116677834,0.08685763694565019,0.8056422867604045,0.5327856972429288,100.0,56.63299851344837,0.3593923249073779,2,-0.6999998092651367,8.500000953674316,8.262499570846561,8.099999427795414,1.0,4,0.549206324986049,1.1999965667790022,15.449999809265135,-1.3999969482480084,14.850000381469727,1.799995422363267,14.449999809265135,0.549206324986049
271,2002-02-04,15.675000190734865,15.774999618530273,15.550000190734865,15.75,11258000.0,-0.00476189265175464,2.600018310686546,-0.1666663134538039,55.73770901875397,41.60272345886374,-0.5383234605624736,-0.3250715135733344,1.945852725078927,1.2571125573557378,8.495338191871687,0.22499942779540838,-2.5371599437416013,0.3675001621246352,-0.3585381407873083,1.0935384650365787,0.004481010668662577,0.7305193135806078,0.29853985598435173,92.98249253791289,46.637896218065,0.3630191514559722,2,-0.6125001907348651,8.575000762939451,8.362499237060549,8.174999237060549,1.074999809265135,0,-0.25518340997305433,-1.000000000000008,15.75,1.1999965667790022,15.449999809265135,-1.3999969482480084,14.850000381469727,-0.25518340997305433
272,2002-02-05,15.725000381469727,15.949999809265135,15.5,15.675000190734865,14012000.0,0.0031898047927563233,-1.2499958276808254,-0.6666709052299553,53.84615886219037,43.720895699590216,-0.5961461295000117,-0.3745873038147547,1.947030127085732,1.186235394453373,8.409732121725039,0.44999980926513494,-1.4393060504917319,0.4050003528594974,-0.3415003058044661,1.1515010115234592,0.03175002352751655,0.7782506821914783,-1.375,85.48390967044107,38.92317460361899,0.3732503293319811,2,-0.5750002861022949,8.52500057220459,9.05625033378601,8.800000190734863,1.0249996185302734,1,-0.23052463669709566,2.600018310686546,15.675000190734865,-1.000000000000008,15.75,1.1999965667790022,15.449999809265135,-0.23052463669709566
273,2002-02-06,15.675000190734865,15.899999618530273,15.550000190734865,15.800000190734865,5260000.0,-0.003179662290741958,1.1538502168516438,-2.4999904632933045,54.310342559634215,45.27015811454686,-0.5183533467610868,-0.36910805205803143,2.0486820750752894,1.2236378368213874,8.375955834955578,0.3499994277954084,-0.3113949208665723,0.3712501525878924,-0.3254101918675243,1.0679104970433109,0.022919980360184056,0.7195803248156007,-1.2929998207092304,73.17075893895577,25.927869991176024,0.34833017222770923,2,-0.5250000953674334,-0.05000019073486506,9.106250524520872,8.850000381469725,1.074999809265135,2,-0.17065391758757342,-1.2499958276808254,15.725000381469727,2.600018310686546,15.675000190734865,-1.000000000000008,15.75,-0.17065391758757342
274,2002-02-07,15.699999809265135,16.049999237060547,15.300000190734865,15.524999618530273,25006000.0,0.0015948719761449404,-1.4000006103525018,-1.400001525878892,58.18181187653562,47.36972478384274,-0.5283715727168694,-0.4091796322191179,2.075077787434795,1.1884530128742572,8.377171900580196,0.7499990463256818,-0.25127593626414324,0.3924997806549051,-0.31220252504074786,1.097202086350558,0.04014862780707773,0.7448509335027325,-1.286639450454711,53.33335028756462,4.960543323811997,0.3523511528478268,2,-0.4999999999999982,-0.22499942779540838,9.21250081062317,8.825000762939455,1.050000190734865,3,-0.11624202748003454,1.1538502168516438,15.675000190734865,-1.2499958276808254,15.725000381469727,2.600018310686546,15.675000190734865,-0.11624202748003454
275,2002-02-08,15.850000381469727,16.049999237060547,15.649999618530273,15.899999618530273,11004000.0,0.009554176689611893,1.2857220708446866,-0.2857096146615034,58.92856777930897,49.84326923417656,-0.6091817488268862,-0.5354392222182334,1.9550967854369077,1.0426081615505112,8.312511466290802,0.39999961853027344,-0.18579940068853062,0.5100003242492672,-0.2327542448133002,1.2527548933118346,0.13862303971798262,0.8813776087805518,-1.371174467529297,73.33345201295467,23.902314688420823,0.37137728453128416,2,-0.6500005722045898,-0.5749998092651367,9.006250381469727,8.675000190734863,0.8999996185302734,4,-0.14826500472625337,-1.4000006103525018,15.699999809265135,1.1538502168516438,15.675000190734865,-1.2499958276808254,15.725000381469727,-0.14826500472625337
276,2002-02-11,15.675000190734865,16.075000762939453,15.600000381469727,15.975000381469727,6512000.0,-0.01104102123173789,-1.1111137013387473,6.000095368886819,55.084746036677366,53.59753979230924,-0.3100155916447669,-0.35501309904313416,2.169179285587985,1.2120067256781422,8.220403686100228,0.47500038146972656,-0.15021979966420318,0.3200001239776622,-0.43769732287435836,1.077697570829681,-0.05884859944834808,0.6988488474036725,-1.133327343869631,48.38706104864731,-1.437247350236774,0.3788487234260097,2,-0.4375000000000018,-0.4624996185302752,9.131250619888304,8.850000381469725,1.074999809265135,0,-0.12121215624148052,1.2857220708446866,15.850000381469727,-1.4000006103525018,15.699999809265135,1.1538502168516438,15.675000190734865,-0.12121215624148052
277,2002-02-12,15.649999618530273,15.800000190734865,15.550000190734865,15.600000381469727,20554000.0,-0.001594932816611272,-2.3333418104600057,-0.16666401757302854,59.090902785628735,56.187658384357285,-0.10828105793422438,-0.32086696580174134,2.224106068454212,1.2367919030369876,8.16026708048961,0.25,-0.0880316198172828,0.2787495613098141,-0.49009704249760233,1.0475961651172288,-0.10567374059389323,0.6631728632135214,-1.0163270967005857,45.16118314594147,-7.913995578981265,0.3844233019037073,2,-0.14999914169311523,-0.4374990463256836,9.087501049041748,8.875000953674316,1.1000003814697266,1,-0.1182108289386109,-1.1111137013387473,15.675000190734865,1.2857220708446866,15.850000381469727,-1.4000006103525018,15.699999809265135,-0.1182108289386109
278,2002-02-13,16.0,16.024999618530273,15.550000190734865,15.649999618530273,17360000.0,0.022364242172588256,1.374999403952975,7.000114442664225,62.4999920527191,57.09761943914448,-0.3106691485722841,-0.6656143694217249,1.9030743346968677,0.8981894704587141,8.06369908702206,0.4749994277954084,0.027420097039907887,0.6037499427795403,-0.21370363467772435,1.4212035202368032,0.19502315405090798,1.0124767315081726,-1.279847783703726,90.32248934654282,35.335741966318196,0.4087267887286315,2,-0.3124995231628418,-0.7874994277954102,8.737500667572021,8.52500057220459,0.75,2,-0.15312498807907093,-2.3333418104600057,15.649999618530273,-1.1111137013387473,15.675000190734865,1.2857220708446866,15.850000381469727,-0.15312498807907093
279,2002-02-14,16.799999237060547,16.799999237060547,16.0,16.049999237060547,30614000.0,0.04999995231628418,1.133331298828125,2.14285480733075,75.35209375770665,59.22581385879499,-1.004685918832461,-1.4306716881012296,1.145160820059246,0.11395668042708706,7.846252730301133,0.7999992370605469,0.24036305770782462,1.334999227523804,0.30398049375978076,2.3660179612878274,0.8194898606417933,1.8505085944058148,-1.9985561079656815,100.0,37.69835477465773,0.5155093668820114,2,-0.7499995231628418,-1.2249994277954102,7.937501430511475,7.725001335144043,-0.049999237060546875,3,0.6130953340573693,1.374999403952975,16.0,-2.3333418104600057,15.649999618530273,-1.1111137013387473,15.675000190734865,0.6130953340573693
280,2002-02-15,16.75,16.799999237060547,16.600000381469727,16.799999237060547,21682000.0,-0.0029761451982837084,7.0000762951094835,-0.0666656494140625,81.679380866006,62.108221841822996,-0.8916899927348787,-1.3307632571755157,1.2343087575482627,0.18957115342793074,7.594744269138479,0.1999988555908203,0.3909320347695804,1.2099999904632561,0.03645401792321579,2.3835459630032965,0.623227004193236,1.7967729767332763,-1.7886723822678796,96.00005798344267,26.137097094056358,0.5867729862700205,2,-0.7000002861022949,-1.1750001907348633,7.9875006675720215,7.77500057220459,0.0,4,-0.19104476473224685,1.133331298828125,16.799999237060547,1.374999403952975,16.0,-2.3333418104600057,15.649999618530273,-0.19104476473224685
281,2002-02-18,16.75,16.75,16.75,16.75,0.0,0.0,1.0,-0.0,87.70491880167243,65.87030627954323,-0.8081507314719083,-1.2864584367069227,1.2678170105575184,0.2018743577976494,7.329643978212243,0.0,0.4438763583225551,1.1400000095367435,-0.14732674999408957,2.4273267690675766,0.49633662977132786,1.783663389302161,-1.6415786527216056,96.00005798344267,17.687691612229315,0.6436633797654167,2,-0.7000002861022949,-1.1750001907348633,7.887500762939453,7.77500057220459,0.0,0,-0.19552236528538947,7.0000762951094835,16.75,1.133331298828125,16.799999237060547,1.374999403952975,16.0,-0.19552236528538947
282,2002-02-19,16.75,16.75,16.75,16.75,0.0,0.0,1.0,0.0,85.8490545667332,69.37460761366533,-0.7235535763778387,-1.2418346711652326,1.310075611430662,0.20232710518629204,7.071982634124355,0.0,0.47226354992512043,1.0712500095367439,-0.3068945981682951,2.4493946172417846,0.3821777056842244,1.7603223133892634,-1.506252421539033,96.00005798344267,13.67912358392951,0.68907230385252,2,-0.7000002861022949,-1.1750001907348633,3.4875001907348633,7.77500057220459,0.0,1,-0.19402985074626866,1.0,16.75,7.0000762951094835,16.75,1.133331298828125,16.799999237060547,-0.19402985074626866
283,2002-02-20,16.75,16.75,16.75,16.75,0.0,0.0,1.0,0.0,81.70731877514747,71.9885528246222,-0.6202550800429947,-1.176120982907097,1.3532054931102593,0.20278444895584613,6.723310367625006,0.0,0.512790268375463,0.9912499904632561,-0.44230222068173575,2.424802201608248,0.2744738848907602,1.708026096035752,-1.3817522888510663,93.75008940705243,12.831442222323503,0.716776105572496,2,-0.5750002861022949,-1.1750001907348633,3.4125003814697266,7.77500057220459,0.0,2,-0.20895522388059706,1.0,16.75,1.0,16.75,7.0000762951094835,16.75,-0.20895522388059706
284,2002-02-21,16.75,16.75,16.75,16.75,0.0,0.0,1.0,0.0,78.5714285714287,74.17109291263552,-0.509196738257021,-1.1151575735300128,1.3964186837894417,0.19286779519109842,6.355795418586735,0.0,0.5631475011774825,0.9162499904632568,-0.5615037598557215,2.394003740782235,0.17737311530376942,1.655126865622746,-1.2672121667781369,75.00023841994336,-3.359968522857713,0.7388768751594889,2,-0.5750002861022949,-1.1750001907348633,3.312500476837158,7.77500057220459,0.0,3,-0.21194030989461876,1.0,16.75,1.0,16.75,1.0,16.75,-0.21194030989461876
325,2002-04-19,12.850000381469727,12.899999618530273,12.300000190734865,12.5,25312000.0,0.04048582870897821,1.6666709052299553,-1.2727304253740142,23.287671053917336,20.550662707606122,1.109567848144259,2.7609236303554834,3.403908399449385,4.26030450661117,17.10862900383299,0.5999994277954084,-1.324560505947396,-2.2687497615814216,-6.428895063727129,1.891395540564286,-4.348822412654275,-0.18867711050856784,2.228156371049865,75.0000183398879,35.02770484130377,2.0800726510728533,4,1.6124992370605469,1.6124992370605469,3.549999475479126,2.7749996185302734,0.0,4,0.033073869606526696,1.0,16.75,1.0,16.75,1.0,16.75,0.033073869606526696
326,2002-04-22,12.800000190734865,12.975000381469727,12.699999809265135,12.850000381469727,13238000.0,-0.003891065311325881,-1.1999961853172691,-0.14285753211153654,23.2081891267064,15.573785338409108,0.5775581220374431,2.634920538053393,3.4324366800551953,4.3057631431525625,19.399855656687105,0.2750005722045916,-1.5981712514743922,-2.1212499618530263,-6.3300838486601325,2.08758392495408,-4.225666905256579,-0.01683301844947316,1.9578408865327663,84.09089726850448,40.04735226747644,2.1044169434035536,4,0.38749980926513494,1.6624994277954084,3.6624996662139875,2.7749996185302717,0.14999961853026988,0,1.0742186594870886,1.6666709052299553,12.850000381469727,1.0,16.75,1.0,16.75,1.0742186594870886
327,2002-04-23,12.274999618530273,12.899999618530273,12.25,12.850000381469727,38450000.0,-0.04101566909230259,-1.079998779296875,11.499971389880056,22.006468936143932,16.907838938385485,0.40873451111289505,2.959195169831194,3.930228051814126,4.818333054030649,21.92828197552677,0.6499996185302734,-1.910864555470802,-2.422500514984131,-6.697270492812496,1.8522694628442338,-4.559885503898315,-0.2851155260699496,2.1945573510105945,9.677387598797717,-33.623442741974685,2.137384988914182,4,0.47500038146972656,2.1875,4.187500238418579,3.3000001907348633,0.47500038146972656,1,0.06924646907414722,-1.1999961853172691,12.800000190734865,1.6666709052299553,12.850000381469727,1.0,16.75,0.06924646907414722
328,2002-04-24,12.0,12.399999618530273,11.699999809265135,12.324999809265135,37466000.0,-0.022403228275065357,1.9473711684833424,0.5652163096335874,19.745224400163167,18.15256377701485,0.527578579590136,3.014653605858136,4.162978670851768,5.076382464494905,24.716242889254676,0.6999998092651385,-2.29663761363069,-2.460000133514404,-6.782170725979668,1.8621704589508603,-4.621085429747037,-0.2989148372817727,2.2101012725867815,23.52941616458552,-16.7430397137122,2.1610852962326317,4,0.4375,2.374999523162842,4.4624998569488525,3.5749998092651367,0.625,2,0.07083336512247729,-1.079998779296875,12.274999618530273,-1.1999961853172691,12.800000190734865,1.6666709052299553,12.850000381469727,0.07083336512247729
329,2002-04-25,12.199999809265135,12.25,11.824999809265135,12.0,12374000.0,0.016666650772094505,1.8333328035146172,-0.6153843896627491,21.874997392297075,19.01079348885814,0.2916194929401197,2.5890430749066855,3.8963924822210263,4.8620200449460516,27.65486867505782,0.42500019073486506,-2.732905601614746,-2.032500314712527,-6.326042110788242,2.261041481363188,-4.179271212750384,0.11427058332533058,1.7088892877230482,39.21566867499162,0.6329333046386694,2.146770898037858,4,0.23750019073486506,2.174999713897707,4.262500047683718,3.3750000000000018,0.5,3,0.05327873625956592,1.9473711684833424,12.0,-1.079998779296875,12.274999618530273,-1.1999961853172691,12.800000190734865,0.05327873625956592
330,2002-04-26,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0,1.0000000000000004,1.0,0.0,68.74999821186083,25.237254048599908,-11.301909987259398,-9.495280321915374,-8.22818963816161,-7.283142473443007,30.58658462762448,12.199999809265138,-2.384385844543605,9.784999513626099,3.6005028337292373,15.969496193522959,6.692751173677671,12.877247853574529,-12.699999809265138,100.0,64.46245840048078,3.09224833994843,4,-6.349999904632568,-6.349999904632568,-7.824999809265137,-8.824999809265137,-11.75,4,-0.481557384577851,1.8333328035146172,12.199999809265135,1.9473711684833424,12.0,-1.079998779296875,12.274999618530273,-0.481557384577851
331,2002-04-29,11.675000190734865,12.300000190734865,11.600000381469727,12.199999809265135,30694000.0,-0.5215163781450048,-1.0740758532215915,-100.0,41.883613938973674,28.52487010751401,1.4720759122063196,2.982956203875947,4.425916822762707,5.420062271415224,32.62491346646426,12.799999237060547,-2.2212973838526864,-2.686249923706052,-8.91818110892873,3.5456812615166253,-5.802215516317391,0.42971566890528656,12.724999427795408,0.5859360448084043,-26.989841400636706,3.115965592611339,4,6.324999809265135,6.324999809265135,5.049999713897703,3.8999996185302717,0.875,0,0.1006424129797725,1.0,24.399999618530273,1.8333328035146172,12.199999809265135,1.9473711684833424,12.0,0.1006424129797725
332,2002-04-30,12.100000381469727,12.5,11.675000190734865,11.75,37300000.0,0.03640258533547058,-2.2999992370605633,-0.6666678776825561,47.8777589683919,31.808997780778427,1.1613676898798477,2.312246917663728,3.933500545101431,4.979509276373868,34.13879876678047,0.8249998092651349,-2.087299969563352,-2.0299997329711914,-8.235803361195686,4.175803895253304,-5.1329015470834385,1.0729020811410557,12.299999237060547,3.9062502328306574,-24.106556557561834,3.1029018141122475,4,5.899999618530273,5.899999618530273,4.649999618530273,3.47499942779541,13.000000000000004,1,0.07024788437999718,-1.0740758532215915,11.675000190734865,1.0,24.399999618530273,1.8333328035146172,12.199999809265135,0.07024788437999718
333,2002-05-01,13.0,13.050000190734865,12.125,12.225000381469727,39712000.0,0.0743801314178929,1.1142861502511114,2.2142822109961253,50.63291139240506,35.47409260231771,0.3621599683911825,1.1897129894018192,2.9751529401732917,4.069032412272044,36.1250860278443,0.9499998092651385,-1.8401861623813733,-0.9500000953674324,-7.062282682086796,5.16228249135193,-4.006141388727112,2.1061411979922493,11.143999633789061,10.937497671693425,-19.69887481756236,3.056141293359681,5,5.0,5.0,3.75,2.5749998092651367,-0.27499961853027344,2,-0.019230769230769273,-2.2999992370605633,12.100000381469727,-1.0740758532215915,11.675000190734865,1.0,24.399999618530273,-0.019230769230769273
334,2002-05-02,13.875,13.899999618530273,13.0,13.0,65144000.0,0.06730769230769229,-1.0571419852120536,1.129032813795921,51.53272607272241,38.61243204885161,-0.3059429486677647,0.09305244367315879,2.0507695211413974,3.1881377093209338,38.25265976414886,0.8999996185302734,-1.5264299000365202,0.06874990463256836,-5.899805184427681,6.037304993692818,-2.9155276398975545,3.053027449162693,10.018119648742676,17.773435579147076,-14.847439669051589,2.9842775445301246,5,4.125,4.125,2.875,1.6999998092651367,-1.8999996185302734,3,-0.09009009009009006,1.1142861502511114,13.0,-2.2999992370605633,12.100000381469727,-1.0740758532215915,11.675000190734865,-0.09009009009009006
335,2002-05-03,13.5,13.949999809265135,13.350000381469727,13.949999809265135,36170000.0,-0.027027027027026973,1.6666652538152418,-0.5142854963030113,51.91986575832294,41.80261834125344,0.19104638109738836,0.22769862536441465,2.371010390223459,3.5593935152829523,40.48913211798192,0.5999994277954084,-1.2643957142470708,-0.1462500572204597,-5.957678593324246,5.665178478883328,-3.0519643252723547,2.7594642108314336,10.147257263397218,80.85106728356564,42.28198530017295,2.9057142680518937,5,4.5,4.5,3.25,2.0749998092651367,-1.5249996185302734,4,-0.05925927338776782,-1.0571419852120536,13.875,1.1142861502511114,13.0,-2.2999992370605633,12.100000381469727,-0.05925927338776782
336,2002-05-06,13.774999618530273,13.899999618530273,13.5,13.5,12748000.0,0.020370342113353646,-1.9090921701496057,-0.6111105224230143,52.70607830249082,45.21368604862532,0.0769913703899352,-0.3092789658033652,2.0433181457125897,3.2893960141630387,42.525291096003194,0.39999961853027344,-0.9426587907505439,0.28499956130981374,-5.322546890344896,5.892546012964525,-2.5187736645175427,3.08877278713717,9.631312507228394,92.30768263390226,48.11194486216306,2.8037732258273556,5,4.225000381469727,4.225000381469727,2.9750003814697266,1.8000001907348633,-1.8249998092651385,0,-0.08166969373172528,1.6666652538152418,13.5,-1.0571419852120536,13.875,1.1142861502511114,13.0,-0.08166969373172528
337,2002-05-07,13.800000190734865,13.850000381469727,13.5,13.699999809265135,12606000.0,0.00181492362228175,2.4999904632932157,0.36363825522442145,52.02702674402469,48.80055297572104,0.32526644131525373,-0.615916951930819,1.9648290485594408,3.257618372646105,44.271988430904536,0.35000038146972656,-0.6694751955495626,0.4687501430511496,-4.8979813575465965,5.835481643648894,-2.2146156072477208,3.1521158933500217,9.370185700138025,91.78084196125644,45.2838466246385,2.683365750298872,5,4.199999809265135,4.199999809265135,2.949999809265135,1.7749996185302717,-1.75,1,-0.09057970889299216,-1.9090921701496057,13.774999618530273,1.6666652538152418,13.5,-1.0571419852120536,13.875,-0.09057970889299216
338,2002-05-08,13.550000190734865,13.850000381469727,13.449999809265135,13.850000381469727,11774000.0,-0.018115941778598432,1.6666687859415898,-2.9999904632930914,52.02702674402469,52.15077845924633,0.9144166483616747,-0.36908858136819056,2.157332684254751,3.5001171086377756,42.23925665691978,0.4000005722045916,-0.3796298362888706,0.20875015258789276,-5.158873712607976,5.57637401778376,-2.4750617800100425,2.8925620851858262,9.38878198994996,57.89476854319723,9.719294703790652,2.6838119325979335,5,4.449999809265135,4.449999809265135,3.2749996185302717,2.1249999999999982,-1.5250005722045916,2,0.8523985260629334,2.4999904632932157,13.800000190734865,-1.9090921701496057,13.774999618530273,1.6666652538152418,13.5,0.8523985260629334
339,2002-05-09,27.10000038146973,22.85000038146973,22.399999618530273,22.60000038146973,0.0,1.0,-1.2250003814697283,-14.999990463262987,66.70574458083789,51.92363916691045,-11.510165828633028,-13.469651963164718,-11.293897135195884,-9.982659697515722,40.556920716453426,9.300000190734865,0.3460899017651151,13.035000324249271,4.88937833717959,21.180622311318956,8.96218933071443,17.107811317784112,-15.500000000000004,144.73684210526315,95.82547574951175,4.0728109935348416,5,-9.875000000000004,-9.10000038146973,-10.425000190734867,-11.425000190734867,-15.22500038146973,3,-0.5304427969613333,1.6666687859415898,13.550000190734865,2.4999904632932157,13.800000190734865,-1.9090921701496057,13.774999618530273,-0.5304427969613333
340,2002-05-10,13.550000190734865,13.649999618530273,13.449999809265135,13.449999809265135,6094000.0,-0.5,-2.9999809265863244,0.02222230699327336,50.667853967137425,52.899665836706426,0.37873611678100083,0.1344993567884547,2.1994576718475614,3.558050473757005,38.16612831097504,13.650000572204595,0.8472434721737141,-0.544999885559081,-8.677740702499461,7.587740931381301,-4.611370294029273,3.521370522911111,-1.7249998092651389,1.0638337806640887,-41.60485013446235,4.066370408470191,5,3.7125000953674334,4.449999809265135,3.1249999999999982,2.1249999999999982,-1.5,4,-0.11623614664906667,-1.2250003814697283,27.10000038146973,1.6666687859415898,13.550000190734865,2.4999904632932157,13.800000190734865,-0.11623614664906667
341,2002-05-13,13.475000381469727,13.649999618530273,13.399999618530273,13.649999618530273,10932000.0,-0.005535041196266688,1.8571553133514986,-1.7499856949397612,51.0771999888641,53.255159283425556,0.822401624819193,0.31421259785783207,2.215772687982433,3.361368596259169,35.56525778994698,0.25,1.3531567580801376,-0.676249694824218,-8.773657884653645,7.421158495005207,-4.7249537897389295,3.3724544000904935,-1.4295000000000009,0.7936588030086452,-44.14599848261276,4.048704094914712,5,4.012499809265137,4.524999618530273,3.1999998092651367,2.1999998092651367,-1.4750003814697266,0,-0.11131725102306778,-2.9999809265863244,13.550000190734865,-1.2250003814697283,27.10000038146973,1.6666687859415898,13.550000190734865,-0.11131725102306778
342,2002-05-14,13.5,13.600000381469727,13.350000381469727,13.600000381469727,9190000.0,0.0018552592076102048,3.999980926586431,0.5714332425068119,51.35256991069239,53.335121341013036,1.1363786909977662,0.41691264363030456,2.1311688207661774,3.0620744963851507,32.5723671073034,0.25,0.1626526256343528,-0.7187500953674313,-8.768282155399888,7.330781964665025,-4.74351612538366,3.306015934648798,-1.2384096185302749,1.5789433529502461,-44.16590400075964,4.024766030016228,5,4.425000190734863,4.5,3.1750001907348633,2.1750001907348633,-1.699999809265135,1,-0.11481482894332329,1.8571553133514986,13.475000381469727,-2.9999809265863244,13.550000190734865,-1.2250003814697283,27.10000038146973,-0.11481482894332329
343,2002-05-15,13.25,13.600000381469727,13.100000381469727,13.5,17064000.0,-0.01851851851851849,1.2222184546263721,2.4999904632932157,50.945946134033655,53.26992357004762,1.593102268392169,0.7569131277083017,2.3174306397489044,3.033541585487896,30.060774545519774,0.5,0.6702068061451847,-1.001250076293946,-9.028481249545539,7.025981096957647,-5.014865662919743,3.0123655103318505,-0.776641418530275,1.538457625951522,-43.17204959841092,4.0136155866257965,5,4.725000381469727,4.75,3.4499998092651367,2.4499998092651367,-1.6000003814697266,2,-0.09056602334076491,3.999980926586431,13.5,1.8571553133514986,13.475000381469727,-2.9999809265863244,13.550000190734865,-0.09056602334076491
344,2002-05-16,13.199999809265135,13.350000381469727,13.149999618530273,13.350000381469727,15454000.0,-0.0037735993007445012,1.6666666666666667,0.6000022888183665,37.08189162964112,51.62125977797186,1.7179446558532447,0.9210825902821167,2.301797499663225,3.0561672267543205,27.382301172907937,0.20000076293945312,0.923546141095251,-1.0937502384185809,-9.087528651230459,6.900028174393296,-5.09063944482452,2.903138967987358,-0.5191083917954096,18.18173936564932,-18.728047387964565,3.9968892064059385,5,4.775000572204592,4.800000190734865,1.6499996185302752,1.6499996185302752,-1.574999809265135,3,-0.08901516725099679,1.2222184546263721,13.25,3.999980926586431,13.5,1.8571553133514986,13.475000381469727,-0.08901516725099679
345,2002-05-17,13.274999618530273,13.350000381469727,13.199999809265135,13.300000190734865,7856000.0,0.005681803814307385,1.3999908447964395,0.16666984556893802,52.60586227644297,51.61012466396654,1.796604247889178,0.9270874429772462,2.160682646811873,2.9507576344935167,24.877611718865793,0.15000057220459162,1.0285938972279318,-1.040000391006469,-9.019866520447273,6.939865738434336,-5.029933455726873,2.949932673713933,-0.39072602178054794,31.818087238779576,-9.28628622207922,3.9899330647204025,5,4.700000762939453,4.725000381469727,1.5500001907348633,1.5500001907348633,9.925001144409176,4,-0.10546136789157001,1.6666666666666667,13.199999809265135,1.2222184546263721,13.25,3.999980926586431,13.5,-0.10546136789157001
346,2002-05-20,26.54999923706055,26.54999923706055,26.54999923706055,26.54999923706055,0.0,1.0000000000000004,1.0,-0.0,66.59012526835366,53.228246722225315,-10.589266127665287,-11.87375299206322,-11.027538508887677,-10.550406094600095,23.029885431860254,13.274999618530277,1.3846258024560854,11.547499275207523,1.9183919840618593,21.176606566353186,6.732945629634692,16.362052920780354,-13.466411104616425,100.0,51.95176814510114,4.814553645572831,5,-6.724999427795414,-7.474999427795414,-11.774999618530277,-11.774999618530277,-14.92499923706055,0,-0.5461393394725775,1.3999908447964395,13.274999618530273,1.6666666666666667,13.199999809265135,1.2222184546263721,13.25,-0.5461393394725775
347,2002-05-21,13.125,13.324999809265135,13.074999809265135,13.274999618530273,12898000.0,-0.5056497033084992,1.0000000000000284,-100.0,50.11145787120024,53.01540573635593,3.050732149494003,1.705640272258501,2.3300287108562774,2.5680672535412867,20.088917503970205,13.474999427795415,1.4617670913697296,-1.919999980926514,-11.505825396528245,7.665825434675218,-6.7129126887273785,2.872912726874352,13.42499923706055,0.3710589451434609,-50.20802139880401,4.792912707800866,5,6.687499523162842,5.949999809265137,1.5749998092651367,1.5749998092651367,-1.625,1,-0.08571428571428574,1.0,26.54999923706055,1.3999908447964395,13.274999618530273,1.6666666666666667,13.199999809265135,-0.08571428571428574
348,2002-05-22,12.850000381469727,13.100000381469727,12.600000381469727,13.100000381469727,25138000.0,-0.020952351888020804,3.0,1.6666709052299633,49.076160751037754,51.056563088600356,3.5939352965292812,2.1582388842295384,2.5330104903550446,2.8128518164811975,16.662926134808114,0.5249996185302734,1.4917322592970876,-2.237499618530274,-11.773890920912617,7.298891683852069,-7.005695269721446,2.5306960326608987,13.699998855590824,1.7921148423593312,-50.74990015801607,4.768195651191172,5,6.72499942779541,6.22499942779541,1.6124992370605469,1.6124992370605469,-0.8500003814697266,2,-0.08171207467425512,1.0000000000000284,13.125,1.0,26.54999923706055,1.3999908447964395,13.274999618530273,-0.08171207467425512
349,2002-05-23,12.850000381469727,12.899999618530273,12.75,12.899999618530273,6240000.0,0.0,5.0000762951094835,0.1999969482421875,49.410163669209936,50.91681972216398,1.519825477523323,2.328832570628519,2.4595077994927976,2.790712758667084,13.05178993494771,0.14999961853027344,1.5545314580700555,-2.2699996471405033,-11.76931516538447,7.229315871103465,-7.019657406262489,2.4796581119814807,13.141998901367192,1.7921148423593312,-45.22049288834861,4.749657759121984,5,6.72499942779541,6.22499942779541,1.6124992370605469,1.6124992370605469,-0.4000005722045916,3,-0.09338527060823343,3.0,12.850000381469727,1.0000000000000284,13.125,1.0,26.54999923706055,-0.09338527060823343
350,2002-05-24,12.649999618530273,12.899999618530273,12.600000381469727,12.850000381469727,14504000.0,-0.01556426124530419,1.0,4.0000762951094835,48.9777373850075,50.68354609951324,1.7642669974577139,1.6900687808234114,2.582166378971859,2.9711784962058587,9.72930351970793,0.2999992370605469,1.6420152689672918,-1.882500410079956,-10.364122801851408,6.5991219816914946,-6.123311605965682,2.35831078580577,12.806319708251959,0.35841749937139517,-39.234112067981435,4.240811195885725,5,6.925000190734863,6.425000190734863,1.8125,1.8125,-0.5,4,-0.0810276402719261,5.0000762951094835,12.850000381469727,3.0,12.850000381469727,1.0000000000000284,13.125,-0.0810276402719261
351,2002-05-27,12.850000381469727,13.0,12.699999809265135,12.699999809265135,4362000.0,0.015810337468032953,-2.9999872843908832,-0.7500000000000089,49.139492923416924,50.43764865648263,1.6386032339012324,1.6681357457903765,2.305552830632365,2.7554016179536447,9.233830185773026,0.35000038146972656,-0.1626773114313682,-1.7412496566772457,-10.155543020391953,6.673043707037461,-5.9483963385346,2.4658970251801087,12.092066187500006,34.482785836149496,1.4301051040147712,4.2071466818573535,5,6.72499942779541,6.22499942779541,1.6124992370605469,1.6124992370605469,-0.9000005722045916,0,0.8054474765926767,1.0,12.649999618530273,5.0000762951094835,12.850000381469727,3.0,12.850000381469727,0.8054474765926767
352,2002-05-28,12.949999809265135,13.050000190734865,12.824999809265135,12.850000381469727,6780000.0,0.007782056406754112,-1.9999936421954534,0.666660308862124,49.45504051790631,50.27199247691293,1.6230642407965963,1.7234430266191527,2.128523029853808,2.642043297991476,8.774757978765345,0.22500038146973012,-0.19455478775039659,-1.683750200271609,-10.05353084710052,6.686030446557302,-5.868640523686063,2.5011401231428465,11.498384112204596,69.99988555908168,38.43350341478798,4.184890323414455,5,6.625000000000002,6.125000000000002,0.8750000000000018,1.5124998092651385,-1.2749996185302699,1,-0.1023165890950174,-2.9999872843908832,12.850000381469727,1.0,12.649999618530273,5.0000762951094835,12.850000381469727,-0.1023165890950174
353,2002-05-29,12.75,12.925000190734865,12.550000190734865,12.925000190734865,14654000.0,-0.015444000942922309,3.2857096146614135,-1.7500119209972165,32.793764058406225,49.79553385788684,1.9497135500721932,2.006634335334496,2.2475802514559966,2.819002856855775,8.498355151089793,0.3999996185302699,-0.2532812229089956,-1.8712500095367428,-10.252043633129091,6.509543614055607,-6.061646821332918,2.319146802259432,11.22444857986973,39.99996185302699,21.809148936924483,4.190396811796175,5,6.799999713897709,6.324999809265137,0.8562498092651367,1.7124996185302734,-0.5,2,-0.0980392156862745,-1.9999936421954534,12.949999809265135,-2.9999872843908832,12.850000381469727,1.0,12.649999618530273,-0.0980392156862745
354,2002-05-30,12.625,12.75,12.574999809265135,12.75,18600000.0,-0.009803921568627416,1.800003051757841,0.7142849357769095,48.36427898423815,49.32424682541963,2.2177974049767517,2.143061796290926,2.288516292057805,2.925989509151183,8.497977481542787,0.17500019073486506,-0.3363135618679678,-1.9337500095367428,-10.35651469366275,6.489014674589264,-6.145132351599745,2.2776323325262595,10.663981676521637,14.999961853026988,-5.135994253227292,4.211382342063003,5,6.924999713897709,6.449999809265137,0.7812497615814209,1.7499995231628418,-0.375,3,-0.04950495049504955,3.2857096146614135,12.75,-1.9999936421954534,12.949999809265135,-2.9999872843908832,12.850000381469727,-0.04950495049504955
355,2002-05-31,12.699999809265135,12.899999618530273,12.625,12.625,13276000.0,0.0059405789516937535,-6.333341810459927,-0.5999984741210795,48.62953031158253,47.32862516355617,2.293882624255902,2.1134106380707944,2.128590810993261,2.8400156386023934,8.502059522356605,0.27499961853027344,-0.37039253257349536,-1.8187501907348658,-10.270235069286253,6.632734687816523,-6.044492630010561,2.4069922485408295,9.944642978109295,29.999923706053977,7.110896184532706,4.225742439275694,5,0.23750019073486506,6.375000000000002,0.706249952316286,1.6749997138977069,-0.5249996185302699,4,-0.01968503966571833,1.800003051757841,12.625,3.2857096146614135,12.75,-1.9999936421954534,12.949999809265135,-0.01968503966571833
356,2002-06-03,12.649999618530273,12.800000190734865,12.550000190734865,12.800000190734865,2944000.0,-0.003937022951636893,2.3333206177242083,-2.000012715689961,48.49823250108679,47.14937790021023,0.18418476189254385,2.186932401682114,2.091333339963338,2.8758453544741798,8.512365868848176,0.25,0.3743746886716597,-1.812500381469727,-10.299727517858734,6.674726754919279,-6.05611394966423,2.431113186724776,9.388964613045783,19.999885559081676,-5.3540250912278005,4.243613568194503,6,0.17500066757202148,6.425000190734863,5.400000095367432,5.400000095367432,-0.7249994277954084,0,-0.03952569289153007,-6.333341810459927,12.699999809265135,1.800003051757841,12.625,3.2857096146614135,12.75,-0.03952569289153007
357,2002-06-04,12.550000190734865,12.625,12.425000190734865,12.625,7058000.0,-0.0079050933447401,4.3333418104598795,0.49999682109772076,48.75666102581551,47.1138779307411,0.21684670160519381,2.3067517599888347,2.101114039944191,2.9617473146343123,8.533698352262032,0.22499942779540838,0.33793669670500925,-1.8499998092651353,-10.376089685333616,6.676090066803347,-6.113044747299375,2.413045128769106,8.919626198390718,25.0,-3.2273425594545557,4.263044938034241,6,0.1875,6.562499523162844,5.449999809265135,5.449999809265135,-0.8000001907348651,1,-0.0478087946096355,2.3333206177242083,12.649999618530273,-6.333341810459927,12.699999809265135,1.800003051757841,12.625,-0.0478087946096355
358,2002-06-05,25.10000038146973,27.79999923706055,27.0,27.0,0.0,1.0,1.842104629136065,25.33339267322004,64.63714755603763,48.80576502927751,-11.636449611288324,-9.837983433052308,-10.395132894635548,-9.532310079215323,9.178559858889692,15.249999046325685,-1.2468590038729168,10.122500371932986,0.3633494813699656,19.881651262496007,5.242924926651476,15.002075817214497,-12.675000190734865,82.4390307442909,50.75404938072786,4.87957544528151,6,-4.9875006675720215,-5.137500762939457,-7.10000038146973,-7.10000038146973,-14.10000038146973,2,-0.5348605572391136,4.3333418104598795,12.550000190734865,2.3333206177242083,12.649999618530273,-6.333341810459927,12.699999809265135,-0.5348605572391136
359,2002-06-06,12.725000381469727,12.949999809265135,12.550000190734865,12.550000190734865,18906000.0,-0.49302788095317895,-3.571419229323053,-0.09210538203698776,49.480642824412,48.86164341143356,0.803445320259625,1.4807799610229573,1.890930056024299,2.828438171805338,7.729920073803302,12.550000190734865,-1.300796766348661,-1.5337496280670173,-9.4833485196976,6.415849263563565,-5.508549073882307,2.441049817748274,15.074998855590824,1.9512208737766101,-28.489348035960244,3.9747994458152913,6,7.387499332427982,7.387499332427982,5.274999618530273,5.274999618530273,-1.8250007629394531,3,-0.03732812316150713,1.842104629136065,25.10000038146973,4.3333418104598795,12.550000190734865,2.3333206177242083,12.649999618530273,-0.03732812316150713
360,2002-06-07,11.975000381469727,12.75,11.800000190734865,12.75,22622000.0,-0.05893909450031587,1.451613617737608,-4.428564421992296,31.972790190891516,46.954231996708515,1.6177512605948312,2.220585526731117,2.541444251861561,3.562474776915561,7.849897942043099,0.9499998092651349,-1.2812692321768004,-2.204999637603759,-10.215134492802122,5.805135217594605,-6.210067065202942,1.800067789995424,15.824998855590824,1.0937512572855395,-19.6992000300326,4.005067427599182,6,7.824999332427982,7.824999332427982,6.024999618530273,6.024999618530273,-1.1000003814697266,4,0.022964476807517453,-3.571419229323053,12.725000381469727,1.842104629136065,25.10000038146973,4.3333418104598795,12.550000190734865,0.022964476807517453
361,2002-06-10,11.975000381469727,12.25,11.75,12.0,32476000.0,0.0,-1.1052614671715448,0.03225758817492488,47.87037107679579,46.7781576143629,1.6545761257291751,2.2160662791453607,2.4399072659301098,3.5447525975247665,7.967901248088872,0.5,-1.284000864276134,-2.1299996376037598,-10.195824042305155,5.935824767097635,-6.162911839954457,1.9029125647469378,15.184998893737795,1.401871602275128,-21.066575570714217,4.032912202350698,6,7.799999237060547,7.799999237060547,6.024999618530273,6.024999618530273,-1.5,0,0.016701444918082897,1.451613617737608,11.975000381469727,-3.571419229323053,12.725000381469727,1.842104629136065,25.10000038146973,0.016701444918082897
362,2002-06-11,11.949999809265135,12.25,11.850000381469727,11.850000381469727,11242000.0,-0.0020877303889925702,-7.000038147190936,-4.000038147554671,48.31775599977882,48.50304560784873,1.701768408536351,2.233503675871619,2.361792806406271,3.551306521538324,8.080681175874386,0.39999961853027344,-1.2407967533896205,-2.077500200271608,-10.197405717704095,6.042405317160879,-6.137452958987852,1.9824525584446366,14.285399509429935,1.2461047898576945,-22.853046116085718,4.059952758716244,6,7.8249998092651385,7.8249998092651385,6.050000190734865,6.050000190734865,-1.2749996185302717,1,-0.002092018320442701,-1.1052614671715448,11.975000381469727,1.451613617737608,11.975000381469727,-3.571419229323053,12.725000381469727,-0.002092018320442701
363,2002-06-12,12.050000190734865,12.100000381469727,11.675000190734865,11.899999618530273,9848000.0,0.008368232892539185,2.3999885559518446,1.5000143051966455,48.51024180455489,48.51926369899505,1.6673729421895427,2.149182520353575,2.1617431379358845,3.436846329755129,8.149074573955323,0.4250001907348615,-1.2181008179451531,-1.917499828338622,-10.079221924080363,6.244222267403121,-5.998360876209494,2.1633612195322502,13.3162751688385,29.411773505648082,2.388034706741081,4.080861047870871,6,7.687499523162844,7.687499523162844,5.949999809265135,5.949999809265135,-1.2250003814697283,2,-0.02489628099471175,-7.000038147190936,11.949999809265135,-1.1052614671715448,11.975000381469727,1.451613617737608,11.975000381469727,-0.02489628099471175
364,2002-06-13,12.024999618530273,12.324999809265135,12.0,12.149999618530273,18324000.0,-0.002074736249698561,-2.7142997275204155,-0.833330154431062,48.82849114679234,48.54137045846281,1.786145259647748,2.1941360478284366,2.0795054388752856,3.4454981947250847,8.206289293417656,0.32499980926513494,-1.2240901076859743,-1.883750391006469,-10.085551616927368,6.31805083491443,-5.984651003966917,2.2171502219539807,12.245973727536011,32.558092083259666,2.0720855314043156,4.10090061296045,6,7.712500095367435,7.712500095367435,5.975000381469727,5.975000381469727,-1.4499998092651367,3,-0.08523905622007422,2.3999885559518446,12.050000190734865,-7.000038147190936,11.949999809265135,-1.1052614671715448,11.975000381469727,-0.08523905622007422
365,2002-06-14,11.875,12.100000381469727,11.75,12.024999618530273,15818000.0,-0.012473981146671087,1.3333269755288104,1.1999969482421875,48.16901336813197,48.50479055480116,2.0191466271000014,2.35459475009063,2.1199246280806463,3.5821026774323492,8.28230822514532,0.35000038146972656,-0.34983304783555624,-1.9637500286102298,-10.212090601838202,6.284590544617743,-6.087920315224217,2.1604202580037573,11.38829549363977,30.769219483137455,0.7561949992092565,4.124170286613986,6,7.862499713897709,7.862499713897709,5.737500190734863,6.125,-2.7749996185302734,4,-0.08210529528166122,-2.7142997275204155,12.024999618530273,2.3999885559518446,12.050000190734865,-7.000038147190936,11.949999809265135,-0.08210529528166122
366,2002-06-17,12.050000190734865,12.100000381469727,11.975000381469727,12.0,9568000.0,0.014736858167146538,-1.500014305196601,-0.3333354526149935,48.31460750409509,48.45567349683223,1.9557545611437703,1.0936656324527014,1.8286706671285202,3.3997782986711496,6.55461398594181,0.22500038146972656,-0.27114246687296273,-1.06374988555908,-6.762837558304829,4.635337787186669,-3.9132937219319537,1.7857939508137939,10.286231678672513,57.692341550587635,31.385038415998224,2.8495438363728742,6,7.687499523162844,7.687499523162844,5.581249952316282,5.949999809265135,-3.6000003814697266,0,-0.0975103877291481,1.3333269755288104,11.875,-2.7142997275204155,12.024999618530273,2.3999885559518446,12.050000190734865,-0.0975103877291481
367,2002-06-18,12.0,12.125,11.925000190734865,12.100000381469727,16778000.0,-0.0041493933563013785,1.6666709052299395,-1.999999999999929,48.587570682350176,46.67238717753362,2.1451143306785063,1.1120791088336404,1.7570213114784856,3.4456818106598774,6.6524905501855525,0.19999980926513494,-0.20281431869969424,-1.0575000762939446,-6.778286420006964,4.663286267419074,-3.9178932481504543,1.802893095562565,9.483333335113578,50.0,24.374456895450592,2.860393171856509,6,0.3125,7.737499713897709,5.743750095367432,6.0,-3.5749998092651385,1,-0.12708330154418945,-1.500014305196601,12.050000190734865,1.3333269755288104,11.875,-2.7142997275204155,12.024999618530273,-0.12708330154418945
368,2002-06-19,11.800000190734865,11.925000190734865,11.699999809265135,11.899999618530273,21064000.0,-0.016666650772094616,1.9999936421954534,0.9999904632931979,48.45070463903348,46.55794960138045,0.290675038053827,1.2958195632653169,1.9474018729646065,3.6339934931276314,6.697344880749473,0.30000019073486506,-0.12533068572352946,-1.2049998760223364,-6.953011114213476,4.543011362168803,-4.079005495117906,1.6690057430732335,8.898666492828417,16.00006103515682,-10.516405980197277,2.87400561909557,6,0.4124999046325666,7.937499523162844,6.162499904632567,6.199999809265135,-3.1500005722045934,2,-0.09533898150979103,1.6666709052299395,12.0,-1.500014305196601,12.050000190734865,1.3333269755288104,11.875,-0.09533898150979103
369,2002-06-20,11.649999618530273,11.800000190734865,11.625,11.75,16594000.0,-0.012711912693219252,-1.3333418104599501,1.0000095367977517,48.033707634405296,48.34249598399309,0.30413339170287124,1.4243360298342154,2.109214354679029,3.7617347522564266,6.750283452510547,0.17500019073486506,-0.04708796175721375,-1.2950004100799557,-7.074788402803865,4.4847875826439525,-4.184894406441909,1.594893586281998,8.326773745606737,4.9999237060546875,-20.20528538579515,2.889893996361954,6,0.3250002861022949,8.0625,6.33750057220459,6.350000381469727,-3.2500000000000018,3,-0.07081543659047917,1.9999936421954534,11.800000190734865,1.6666709052299395,12.0,-1.500014305196601,12.050000190734865,-0.07081543659047917
370,2002-06-21,11.625,11.675000190734865,11.300000190734865,11.5,17490000.0,-0.0021458900728640318,2.333327681939506,-1.2499952316466079,48.07872619577169,48.36564655276819,0.30649564567135457,1.4425692394357519,2.1355016027456273,3.7593135575438197,6.805844852344165,0.375,-1.7643873061433464,-1.2687500476837155,-7.077656141218526,4.540156045851095,-4.173203094451122,1.6357029990836907,7.51659602772331,39.393925382192165,12.971356049236995,2.9044530467674052,6,0.1875,7.924999713897709,6.362500190734863,6.375,-2.9750003814697283,4,-0.09032259705246137,-1.3333418104599501,11.649999618530273,1.9999936421954534,11.800000190734865,1.6666709052299395,12.0,-0.09032259705246137
371,2002-06-24,23.20000076293945,23.29999923706055,23.0,23.29999923706055,0.0,0.9956989903603828,5.000076295109128,-0.7999877929688068,63.958060131074085,50.1034581229121,-10.626255030687743,-9.820795785593912,-9.284339728149828,-7.774880802281585,7.294614744632141,11.67499923706055,-1.5685386593572304,9.788750696182248,2.3740871747788006,17.203414217585696,6.081418935480524,13.496082456883972,-11.900000572204585,99.16667931609778,69.56661374463266,3.7073317607017238,6,-5.900001049041741,-3.650001049041741,-5.212500572204586,-5.20000076293945,-14.400000572204586,0,-0.6077586171459783,2.333327681939506,11.625,-1.3333418104599501,11.649999618530273,1.9999936421954534,11.800000190734865,-0.6077586171459783
372,2002-06-25,11.625,11.850000381469727,11.625,11.75,20060000.0,-0.4989224302712002,-2.600006103515625,1.250019073777282,31.876261902778026,48.255238133825785,1.0033045424774816,1.7390095802028789,2.3209646068572756,3.7732342131941756,7.34549171931998,11.57500076293945,-0.6943936437739939,-1.720000076293946,-9.175581146104712,5.7355809935168205,-5.447790611199331,2.007790458611437,-0.32499980926513494,2.70833195911501,-19.373189903418176,3.7277905349053833,6,5.674999713897709,7.924999713897709,7.824999809265137,7.449999809265137,-2.6999998092651367,1,-0.2731182959771924,5.000076295109128,23.20000076293945,2.333327681939506,11.625,-1.3333418104599501,11.649999618530273,-0.2731182959771924
373,2002-06-26,11.5,11.5,11.149999618530273,11.5,35340000.0,-0.010752688172043001,1.0,-0.0,47.54262741929066,48.1123643863256,1.1645469898011758,1.8609742668436713,2.4609333729239466,3.87114700789175,7.370055422621922,0.47500038146972656,-0.6335326312125318,-1.782500076293946,-9.279922768353678,5.714922615765786,-5.531211422323814,1.9662112697359202,11.79999923706055,2.88066166632575,-20.848853161858766,3.748711346029866,6,5.72499942779541,7.97499942779541,7.943749666213989,7.574999809265137,-2.3999996185302734,2,-0.2673912877621859,-2.600006103515625,11.625,5.000076295109128,23.20000076293945,2.333327681939506,11.625,-0.2673912877621859
374,2002-06-27,12.0,12.0,11.475000381469727,11.75,26604000.0,0.04347826086956519,3.1999969482421875,100.0,50.0506577820433,48.321435987871304,0.738264235537244,1.3826386537211697,1.9900802864798557,3.3462931109120504,7.3650329801458945,0.5249996185302734,-0.5695438132261259,-1.251250076293946,-8.76540327936873,6.262903126780838,-5.008326677831338,2.505826525243446,11.056999244689944,6.99588813297878,-18.787370887782092,3.757076601537392,6,5.22499942779541,7.47499942779541,7.324999809265137,7.074999809265137,-2.8500003814697266,3,-0.27916669845581066,1.0,11.5,-2.600006103515625,11.625,5.000076295109128,23.20000076293945,-0.27916669845581066
375,2002-06-28,12.449999809265135,12.5,12.050000190734865,12.050000190734865,26904000.0,0.037499984105427986,-1.2500011920940435,1.5999984741210795,50.945272385485545,48.613732085803576,0.4228755426050608,0.9622860650445428,1.5589384135383,2.871408728489463,7.364927375390338,0.5,-0.5024998942553847,-0.78875026702881,-8.307594905879702,6.730094371822083,-4.548172586454255,2.970672052396637,10.368859442901615,10.699590383132175,-17.417259152322924,3.7594223194254464,6,4.774999618530275,7.024999618530275,6.875000000000002,6.625000000000002,-3.7749996185302734,4,-0.3253012251229839,3.1999969482421875,12.0,1.0,11.5,-2.600006103515625,11.625,-0.3253012251229839
376,2002-07-01,12.149999618530273,12.375,12.050000190734865,12.324999809265135,13714000.0,-0.024096401231396447,1.3636300583647338,-0.4375008940705237,50.39370037350614,48.81441316259869,0.8253463739751812,1.2889942906377172,1.876311224169097,3.147321480563349,7.347614355115492,0.3999996185302699,-0.44565956550315455,-1.0637504577636712,-8.594153645373822,6.466652729846482,-4.8289520515687485,2.701451136041406,10.435482440963746,74.07405314295644,40.80019832087537,3.7652015938050765,7,5.074999809265137,7.324999809265137,7.175000190734863,6.925000190734863,-1.8999996185302734,0,-0.2880658526657123,-1.2500011920940435,12.449999809265135,3.1999969482421875,12.0,1.0,11.5,-0.2880658526657123
377,2002-07-02,11.949999809265135,12.149999618530273,11.800000190734865,12.149999618530273,12038000.0,-0.016460890168269127,2.4999976158119175,1.142854807330772,49.80392083531392,48.964770517740966,1.1370843494768383,1.519652180113102,2.1086427508848526,3.3222255094532738,7.315621518895988,0.3499994277954084,-0.353918237488255,-1.2337502479553244,-8.78005109987924,6.312550603968589,-5.006900673917281,2.539400178006632,10.406772601409608,59.25925664286943,24.443624922935655,3.7731504259619566,7,5.274999618530275,7.524999618530275,7.375000000000002,7.125000000000002,-1.699999809265135,1,-0.2635982986449923,1.3636300583647338,12.149999618530273,-1.2500011920940435,12.449999809265135,3.1999969482421875,12.0,-0.2635982986449923
378,2002-07-03,11.675000190734865,12.074999809265135,11.5,12.074999809265135,10568000.0,-0.023012520746406695,1.8750017881410652,1.9999999999999645,49.320389485761424,49.10773516789165,1.5561319385602292,0.7771610798793045,2.422310593250982,3.564686952779425,5.469136384832468,0.5749998092651349,-0.27968577977325104,-0.8374998569488508,-5.900563033476816,4.2255633195791145,-3.3690314452128334,1.6940317313151319,10.457636764096987,19.512183775435375,-14.945045539953966,2.5315315882639826,7,5.549999237060545,7.799999237060545,7.649999618530272,7.399999618530272,-1.5250005722045916,2,-0.23554603469577395,2.4999976158119175,11.949999809265135,1.3636300583647338,12.149999618530273,-1.2500011920940435,12.449999809265135,-0.23554603469577395
379,2002-07-04,12.25,12.350000381469727,11.699999809265135,11.800000190734865,12760000.0,0.049250518190264936,1.0000000000000056,-1.1250005960470217,50.716332346904395,49.4008025180175,1.201548277563953,0.17365417644937153,1.8870102327813747,2.9473885233730517,5.598793584688951,0.6750001907348615,-0.19005812186275506,-0.2387500286102302,-5.302072426118013,4.824572368897553,-2.7704112273641215,2.292911170143661,9.662984208105822,75.0,38.42075319038842,2.5316611987538917,7,4.97499942779541,7.22499942779541,7.062499761581421,6.824999809265137,-1.7250003814697266,3,-0.2571428260024713,1.8750017881410652,11.675000190734865,2.4999976158119175,11.949999809265135,1.3636300583647338,12.149999618530273,-0.2571428260024713
380,2002-07-05,12.25,12.399999618530273,12.149999618530273,12.300000190734865,10718000.0,0.0,1.0000076294236353,-0.11111158206159481,50.384615003709975,47.89264194831037,1.4522472239536146,0.20586774785906137,1.534225566951875,2.9054588245400392,5.623995327933475,0.25,-0.07085086967272325,-0.25250000953674245,-5.311439813528519,4.806439794455033,-2.781969911532631,2.276969892459146,9.44772451631431,83.33336865461928,47.38309939492979,2.529469901995888,7,-0.4250001907348633,7.22499942779541,7.062499761581421,6.824999809265137,-1.5500001907348633,4,-0.2530612556301818,1.0000000000000056,12.25,1.8750017881410652,11.675000190734865,2.4999976158119175,11.949999809265135,-0.2530612556301818
381,2002-07-08,12.175000190734865,12.25,12.0,12.25,3580000.0,-0.006122433409398775,5.666683620919853,1.4999904632931267,50.33621553676693,49.94374790764247,-0.2247485494243584,0.3126489662452876,1.658523078007315,2.9376671361561435,5.654815442852257,0.25,0.08471313181318862,-0.33749980926513423,-5.392838664990419,4.717839046460152,-2.865169237127777,2.1901696185975084,9.311769827623765,75.00005298192912,39.14045973387695,2.527669427862643,7,-0.35000038146972834,7.299999237060545,3.8312497138977033,6.899999618530272,-1.4000005722045916,0,-0.2874743281452671,1.0000076294236353,12.25,1.0000000000000056,12.25,1.8750017881410652,11.675000190734865,-0.2874743281452671
382,2002-07-09,11.925000190734865,12.125,11.875,12.0,6360000.0,-0.02053388058180472,-1.857139743107667,1.0,50.23969318570004,50.24342188168795,0.08077618459236113,0.5909798730463454,1.942231047158126,3.1429874729674108,5.697474329389356,0.30000019073486506,0.2494511758305773,-0.5862498283386213,-5.642186626468357,4.469686969791115,-3.114218227403489,1.9417185707262465,9.355034419627197,47.22226343038936,8.484964882905743,2.5279683990648683,7,0.062499999999998224,7.549999237060545,4.024999856948851,7.149999618530272,-1.0749998092651385,1,-0.14046122968083952,5.666683620919853,12.175000190734865,1.0000076294236353,12.25,1.0000000000000056,12.25,-0.14046122968083952
383,2002-07-10,11.75,11.850000381469727,11.449999809265135,11.75,15814000.0,-0.014675068170718508,2.9999904632932335,-0.0,50.19157160921102,50.25907897359548,0.32963262146663475,0.7824700726483123,2.120586558149821,3.27183678617644,5.749552436222396,0.4750003814697301,-1.2394737096054715,-0.7462500095367428,-5.809723136040375,4.317223116966889,-3.277986572788558,1.7854865537150726,9.327433910525425,31.578973785997576,-10.953884639083334,2.531736563251816,7,0.22499990463256836,7.72499942779541,4.174999952316288,7.324999809265137,-0.8999996185302734,2,-0.12765957446808507,-1.857139743107667,11.925000190734865,5.666683620919853,12.175000190734865,1.0000076294236353,12.25,-0.12765957446808507
384,2002-07-11,11.0,11.625,10.949999809265137,11.550000190734865,23070000.0,-0.06382978723404253,-1.0769218354546455,-100.0,48.835041971623205,50.02460892761078,1.0313194629056035,1.5301963513100247,2.8370878113532925,3.9708561624149628,5.890142623988784,0.8000001907348633,-0.43807782441390586,-1.4450000286102291,-6.549142132669218,3.659142075448761,-3.9970710806397243,1.107071023419266,9.878885224685522,3.4482894697898954,-37.850677759824535,2.552071052029495,7,0.6749997138977051,6.124999523162842,9.03749966621399,8.699999809265137,-0.22500038146972656,3,-0.07727276195179333,2.9999904632932335,11.75,-1.857139743107667,11.925000190734865,5.666683620919853,12.175000190734865,-0.07727276195179333
385,2002-07-12,10.899999618530273,11.350000381469727,10.600000381469727,11.350000381469727,16264000.0,-0.009090943769975102,2.3333276819395583,0.8181829216062618,9.934850688155208,45.529181184794005,0.9927260683509047,1.6373549665449794,2.913825981677398,4.018776857421965,6.024194939659238,0.75,-0.3697356281433457,-1.4962503910064697,-6.641771926332016,3.6492711443190755,-4.069011158669243,1.0765103766563033,9.581730189538433,18.181776146576887,-15.144743913133361,2.5727607676627726,7,0.6000003814697266,6.050000190734863,9.212500095367435,8.800000190734863,0.17500019073486328,4,-0.03440367092880359,-1.0769218354546455,11.0,2.9999904632932335,11.75,-1.857139743107667,11.925000190734865,-0.03440367092880359
386,2002-07-15,10.875,11.324999809265135,10.800000190734863,11.050000190734863,19368000.0,-0.002293543064696424,-2.2307687793254916,0.38888865341414824,40.13157696605017,44.45447631043136,0.9139599406736423,1.654647691807238,2.905927858904498,3.991022694664297,6.165491609040834,0.5249996185302717,-0.4174936336737751,-1.4625000000000004,-6.651316775516847,3.726316775516845,-4.056908387758423,1.131908387758422,9.013826042472768,18.032766381627415,-18.37498994142207,2.5944083877584228,7,0.625,6.074999809265137,8.924999713897709,8.824999809265137,0.5,0,-0.016091971561826512,2.3333276819395583,10.899999618530273,-1.0769218354546455,11.0,2.9999904632932335,11.75,-0.016091971561826512
387,2002-07-16,10.475000381469727,10.774999618530273,10.199999809265137,10.5,11794000.0,-0.03678157411772631,1.0000033171346592,0.14285480733075023,37.42331403205187,43.13257903779698,1.2099688594526672,2.039085212866542,3.266897458982207,4.335406986831661,6.3612668105734596,0.6750001907348633,-0.5451581076908116,-1.7862496376037598,-7.040358008135858,3.467858732928339,-4.413303822869809,0.8408045476622892,8.856496121342857,16.666695565878353,-22.99134053945812,2.6270541852660494,7,0.8249993324279785,6.274999141693115,9.299999237060547,9.22499942779541,0.7249994277954102,1,0.028639544261138683,-2.2307687793254916,10.875,2.3333276819395583,10.899999618530273,-1.0769218354546455,11.0,0.028639544261138683
388,2002-07-17,10.675000190734863,10.699999809265137,10.350000381469727,10.5,11772000.0,0.01909305985505605,2.1111139368199754,-7.000114442664225,32.45032744513968,41.10302293760089,0.9534690936045429,1.8450800274957153,3.0374464123658136,4.080390222560045,6.521029461787458,0.34999942779541016,-0.6394408141861003,-1.5299998283386227,-6.828798421424366,3.76879876474712,-4.179399124881494,1.1193994682042483,7.925976576593925,33.33335564150149,-10.024286749995262,2.6493992965428714,7,0.6249995231628418,6.0749993324279785,9.09999942779541,9.024999618530273,0.6750001907348633,2,0.01639346019747623,1.0000033171346592,10.475000381469727,-2.2307687793254916,10.875,2.3333276819395583,10.899999618530273,0.01639346019747623
389,2002-07-18,10.824999809265137,10.824999809265137,10.425000190734863,10.649999618530273,10220000.0,0.014051486262310453,3.571419229323001,1.0,26.618694769196978,38.46236513376611,0.6482458513153002,1.7181973295903799,2.4223075074011327,3.8756873464940114,6.657545802141067,0.39999961853027344,-0.7046113654946247,-1.3387502193450924,-6.6684951508960815,3.9909947122058975,-4.003622685120588,1.326122246430403,7.103898801418559,54.34779904516517,6.575789016039501,2.664872465775495,7,0.40000009536743164,5.924999713897705,8.912499904632572,8.875,0.6249999999999982,3,0.0023095217224107234,2.1111139368199754,10.675000190734863,1.0000033171346592,10.475000381469727,-2.2307687793254916,10.875,0.0023095217224107234
390,2002-07-19,10.574999809265137,10.800000190734863,10.475000381469727,10.649999618530273,10560000.0,-0.023094688628633953,-1.3636464521409226,-0.42856987155383347,27.007290530552226,35.87026235529782,0.7103626143261259,1.987395429001289,2.6314968716964486,4.068974992879532,6.7283092728336324,0.34999942779541016,-0.745564959327293,-1.5362502098083493,-6.908853431892023,3.8363530122753238,-4.222551820850185,1.1500514012334868,6.735586897305076,33.333333333333385,-10.652634535082967,2.6863016110418365,7,0.5875000953674316,6.174999713897705,9.162499904632572,9.125,0.6750001907348633,4,0.01891251185554732,3.571419229323001,10.824999809265137,2.1111139368199754,10.675000190734863,1.0000033171346592,10.475000381469727,0.01891251185554732
391,2002-07-22,9.100000381469727,9.5,8.350000381469728,9.0,89668000.0,-0.13947985384388473,1.5555557910307913,-1.3333418104599266,19.680843616618674,32.47483462539989,1.9034727577216035,2.4789959274559905,4.050122452598924,5.4781092623294505,5.849813528152079,2.2249994277954084,-0.9215949742729439,-2.3062496185302734,-3.9779862728569455,-0.6345129642036014,-3.1421179456936095,-1.4703812913669374,7.641739373316081,30.303037308903804,-11.265542119403896,0.8358683271633364,7,1.0,6.724999427795414,10.637499332427982,10.59999942779541,2.2749996185302734,0,0.21703289505537704,-1.3636464521409226,10.574999809265137,3.571419229323001,10.824999809265137,2.1111139368199754,10.675000190734863,0.21703289505537704
392,2002-07-23,8.449999809265138,9.175000190734863,8.300000190734862,9.050000190734863,56596000.0,-0.07142863131392607,1.0588226054370673,-5.999980926586414,18.226590062016058,28.923170009044895,2.244767809489929,3.0345188262517357,4.634227872139926,6.057796278474573,6.28970907296673,0.8750000000000018,-1.1226552215631447,-2.797500181198119,-4.923151717917772,-0.6718486444784659,-3.8603259495579447,-1.7346744128382934,7.452566008189061,5.940579849179825,-36.83097794773029,1.0628257683598263,7,1.5125002861022931,7.349999904632567,11.28749990463257,11.249999999999998,3.025000572204588,1,0.3461538765394643,1.5555557910307913,9.100000381469727,-1.3636464521409226,10.574999809265137,3.571419229323001,10.824999809265137,0.3461538765394643
393,2002-07-24,8.425000190734862,8.5,8.050000190734862,8.25,56368000.0,-0.0029585348040914727,1.7692312206745084,-0.2916667991213465,7.734796266653731,24.356476041826063,1.9539997412631003,2.9695876192044786,4.599742705228639,6.011623132274712,6.706373506097325,0.4499998092651385,-1.3399315539830212,-2.6687498092651385,-5.135042203985142,-0.202457414545135,-3.9018960066251402,-1.4356036119051367,6.565257751513018,13.513515371170087,-24.1411451786608,1.2331461973600015,7,1.2750000953674334,7.249999523162844,7.599999666213991,11.274999618530275,2.9499998092651385,2,0.3293768018642893,1.0588226054370673,8.449999809265138,1.5555557910307913,9.100000381469727,-1.3636464521409226,10.574999809265137,0.3293768018642893
394,2002-07-25,8.649999618530272,8.899999618530273,8.574999809265138,8.75,53840000.0,0.02670616293194228,-1.5999984741211164,-0.5714301284461825,12.105243925895252,24.597630846019403,1.5204928931059492,2.614808980507158,4.318258459788808,5.7160367404807655,7.172395209638371,0.47499942779541193,-1.5529225220475311,-2.276250362396242,-4.931209696958293,0.3787089721658088,-3.6037300296772674,-0.9487706951152166,5.368622238505784,21.818161010742173,-9.642945970343408,1.3274796672810252,7,1.0375003814697266,7.025000095367433,7.3250002861022985,11.050000190734865,2.825000762939455,3,0.31213883029028544,1.7692312206745084,8.425000190734862,1.0588226054370673,8.449999809265138,1.5555557910307913,9.100000381469727,0.31213883029028544
395,2002-07-26,8.399999618530272,8.649999618530272,8.375,8.550000190734862,22286000.0,-0.028901735378628612,-1.7499988079059987,1.4999999999999734,11.67510773618939,21.43580093159043,1.5405831220700268,2.68341619019254,4.505286187790112,5.893279425878363,7.777687331685621,0.27499961853027166,-1.7802869984974112,-2.3237503528594985,-5.104202620150364,0.4567019144313669,-3.713976486504931,-0.9335242192140658,4.783015205223617,24.137894747226916,-1.7408183842035108,1.390226133645433,7,1.0375003814697283,7.275000095367433,7.443750143051149,11.300000190734865,3.325000762939455,4,0.3630952772910381,-1.5999984741211164,8.649999618530272,1.7692312206745084,8.425000190734862,1.0588226054370673,8.449999809265138,0.3630952772910381
396,2002-07-29,8.649999618530272,8.800000190734863,8.449999809265138,8.550000190734862,34538000.0,0.02976190611348417,-1.3333343929708323,-0.6666603088621438,16.751251637464208,19.138905109969574,1.052452144007196,2.2743686444796385,3.765962195507999,5.571237202452039,8.390753371241988,0.4000005722045916,-1.920107739736686,-1.8987503528594996,-4.741121409815863,0.9436207040968636,-3.319935881337681,-0.477564824381318,3.8143931566009535,53.33328247070304,28.90873837251422,1.4211855284781814,7,0.7875003814697283,7.025000095367433,7.031250238418583,10.900000095367437,2.6000003814697283,0,0.30057809203828567,-1.7499988079059987,8.399999618530272,-1.5999984741211164,8.649999618530272,1.7692312206745084,8.425000190734862,0.30057809203828567
397,2002-07-30,8.800000190734863,9.024999618530273,8.725000381469728,8.75,48012000.0,0.017341107377999876,-5.000019073595646,0.500004768398867,19.897952927790698,17.744196830264137,0.7150625871684859,1.9776744519543161,3.551085916221913,5.349335265949808,8.951750146152586,0.3750000000000018,-1.3273201442605718,-1.5912497997283932,-4.455699691918337,1.2732000924615505,-3.023474745823364,-0.15902485363342223,3.04637762258087,76.9231220674498,51.19751901653092,1.4322249460949716,7,0.6374998092651367,1.4749999046325684,9.624999523162845,10.749999523162845,2.47499942779541,1,0.292613608346991,-1.3333343929708323,8.649999618530272,-1.7499988079059987,8.399999618530272,-1.5999984741211164,8.649999618530272,0.292613608346991
398,2002-07-31,8.925000190734863,9.100000381469727,8.875,8.875,42172000.0,0.014204545146670133,-7.9999809265864315,1.0,25.73098880330234,17.64556283405362,0.35282267997846084,1.7245041254479379,3.370190539524291,5.152430813702816,9.47166504547626,0.3000001907348633,-1.4445074174766503,-1.328749799728394,-4.19774362763261,1.540244028175822,-2.763246713680502,0.10574711422371408,2.3898847554195477,75.86205535780526,45.36384263050806,1.434496913952108,7,0.5,1.3499999046325684,9.499999523162845,10.624999523162845,2.3750000000000018,2,0.2857143009791805,-5.000019073595646,8.800000190734863,-1.3333343929708323,8.649999618530272,-1.7499988079059987,8.399999618530272,0.2857143009791805
399,2002-08-01,9.100000381469727,9.199999809265137,8.925000190734863,8.949999809265137,27886000.0,0.019607864089071114,-1.7499988079059676,3.0,29.310346339555537,17.901457923942875,-0.10348362563727775,1.3717439420770283,3.140176048014741,4.905813800092037,10.061652590644268,0.27499961853027344,-1.523336438710567,-0.9962496280670159,-3.7472435424823924,1.7547442863483607,-2.3717465852747033,0.3792473291406715,1.7578006989259478,87.8788544345866,53.516717351725774,1.3754969572076883,8,-0.3250002861022949,1.174999713897705,9.249999046325684,10.374999046325684,2.1499996185302734,3,0.24999994760031452,-7.9999809265864315,8.925000190734863,-5.000019073595646,8.800000190734863,-1.3333343929708323,8.649999618530272,0.24999994760031452
400,2002-08-02,9.149999618530273,9.600000381469727,9.0,9.100000381469727,35912000.0,0.0054944214246803735,-3.8000030517578125,0.3333269755288104,30.285701331308147,19.07977544779726,-0.42116663402211607,1.135827005551544,3.041056838791791,4.783761415149286,10.619119619534061,0.6000003814697266,-1.6094594571570564,-0.7912503719329838,-3.375579517063745,1.7930787731977773,-2.083414944498365,0.5009142006323977,1.3147093373128875,60.86951834495289,23.432159082951735,1.2921645725653805,8,-0.3249993324279785,1.1250004768371582,9.199999809265137,10.324999809265137,2.075000762939453,4,0.2540984546306362,-1.7499988079059676,9.100000381469727,-7.9999809265864315,8.925000190734863,-5.000019073595646,8.800000190734863,0.2540984546306362
401,2002-08-05,8.675000190734862,9.050000190734863,8.675000190734862,9.050000190734863,15220000.0,-0.05191250793425817,1.0000000000000095,-7.500114442664261,29.77526922024336,20.362962020933626,-0.014296855847776513,1.4073251150308295,3.453956403339273,5.183214098774032,11.222953220792501,0.47499942779541193,-1.7149385765150829,-1.091249799728395,-3.5072205632046494,1.3247209637478585,-2.2992351814665213,0.11673558200973133,1.4516495379931378,0.0,-38.40967674682953,1.2079853817381268,8,0.15000009536743342,1.5499997138977069,9.674999237060549,10.799999237060549,2.675000190734865,0,0.3515850286657456,-3.8000030517578125,9.149999618530273,-1.7499988079059676,9.100000381469727,-7.9999809265864315,8.925000190734863,0.3515850286657456
402,2002-08-06,10.25,10.25,8.399999618530272,8.574999809265138,78380000.0,0.1815561699868642,1.2089554278296388,-4.466667175292943,46.351928379278625,24.653754477891948,-1.460726253862152,-0.31578612664615235,1.8306542278979343,3.541059126926303,11.601971234612666,1.8500003814697283,-1.7810424184521079,0.5675000190734867,-1.6405653561015736,2.775565394248547,-0.5365326685140435,1.6715327066610168,-2.1999998092651385,100.0,58.43049538643434,1.1040326875875301,8,-0.9375,-0.02500009536743164,8.09999942779541,9.22499942779541,1.4750003814697266,1,0.09756097560975618,1.0000000000000095,8.675000190734862,-3.8000030517578125,9.149999618530273,-1.7499988079059676,9.100000381469727,0.09756097560975618
403,2002-08-07,10.25,11.0,9.899999618530273,10.25,51748000.0,0.0,-2.14285480733075,0.0,44.93392085290608,28.301385247559818,-1.3126666699728613,-0.4573740500550407,1.787803549638065,3.473222191869592,11.765305560524098,1.1000003814697266,-1.6602319508040644,0.642500019073486,-1.3624346969001682,2.64743473504714,-0.3599673389133411,1.644967377060313,-2.155999813079836,71.15385038612803,29.9118447646186,1.002467357986827,8,-0.5625,-0.02500009536743164,8.09999942779541,9.22499942779541,1.050000190734865,2,0.09999996278344137,1.2089554278296388,10.25,1.0000000000000095,8.675000190734862,-3.8000030517578125,9.149999618530273,0.09999996278344137
404,2002-08-08,10.149999618530273,10.324999809265137,9.925000190734863,10.25,38820000.0,-0.009756134777534342,2.1999969482421875,-100.0,46.153843498295736,32.13235588779386,-1.0923918331939824,-0.4472493383209031,1.8469374916560994,3.5041154469798563,11.81403787413602,0.39999961853027344,-1.459804977963536,0.5849996566772457,-1.329652973299126,2.4996522866536175,-0.37232665831093925,1.5423259716654307,-1.9397594390869166,67.30768243236803,24.02986197187832,0.9573263149881858,8,-0.4499998092651367,0.07500028610229492,8.199999809265137,9.324999809265137,1.1000003814697266,3,0.11330055324387422,-2.14285480733075,10.25,1.2089554278296388,10.25,1.0000000000000095,8.675000190734862,0.11330055324387422
405,2002-08-09,10.524999618530273,10.574999809265137,10.149999618530273,10.225000381469727,33010000.0,0.03694581419642451,1.125002980235081,-2.999980926586431,66.10168907065335,37.61573782481487,-1.2675583749197035,-0.8978153264669722,1.4321681695805566,3.0614873381304335,11.802655698126436,0.4250001907348633,-1.1952161641836927,0.9787496566772464,-0.8875917574268506,2.8450910707813435,0.04557894962519704,1.9119203637292959,-2.2031690462646516,81.73075723930401,35.29106003868566,0.9331707070520487,8,-0.8249998092651367,-0.2999997138977051,7.824999809265137,8.949999809265137,0.8250007629394531,4,0.06888364919209056,2.1999969482421875,10.149999618530273,-2.14285480733075,10.25,1.2089554278296388,10.25,0.06888364919209056
406,2002-08-12,10.699999809265137,10.899999618530273,10.375,10.375,22666000.0,0.01662709710951038,-2.2307687793255027,1.0833354526149817,78.48102090985859,44.12496760060019,-1.252945984901725,-1.1453194356757326,1.2202241192098509,2.8191900822000058,11.851823548979995,0.5249996185302734,-0.9393473756937496,1.1624998569488518,-0.6790883932017397,3.0040881070994434,0.24170573187355515,2.0832939820241485,-2.2710424598901398,88.461532818496,35.37471127170005,0.9207941250752959,8,-1.0,-0.5499997138977051,4.949999809265137,8.774999618530273,0.6249999999999982,0,0.049065474912437956,1.125002980235081,10.524999618530273,2.1999969482421875,10.149999618530273,-2.14285480733075,10.25,0.049065474912437956
407,2002-08-13,10.774999618530273,10.949999809265137,10.524999618530273,10.524999618530273,25888000.0,0.007009328093650513,-2.4000015258789062,0.7692312206744976,79.37499985098833,50.085413272565305,-1.1380034543140987,-1.2613623868852208,1.1116140259531058,2.6766461148739022,11.750709743090159,0.4250001907348633,-0.6323139088224927,1.2224997043609616,-0.6557622574590845,3.1007616661810076,0.28336872345093767,2.1616306852709855,-2.2432005631302765,79.5454269598434,20.56665329278225,0.939130980910023,8,-1.0749998092651367,-0.6874995231628418,4.875,8.699999809265137,0.125,1,0.0533643418372467,-2.2307687793255027,10.699999809265137,1.125002980235081,10.524999618530273,2.1999969482421875,10.149999618530273,0.0533643418372467
408,2002-08-14,10.850000381469727,10.850000381469727,10.5,10.600000381469727,18454000.0,0.006960627897421912,1.8000030517578125,1.0,78.57143564878828,55.55886764025783,-1.0183134456033702,-1.3940542401425517,0.5985956072512817,2.5338515980180816,11.63868665824464,0.35000038146972656,-0.35185218775308336,1.2887504577636726,-0.6130128417594776,3.1905137572868227,0.3378688080020975,2.2396321075252477,-2.21947328828573,90.24395463299807,25.467256607935653,0.9508816497615753,8,-1.1500005722045898,-0.9000000953674316,4.88124942779541,8.624999046325684,-0.25,2,0.08064515845495968,-2.4000015258789062,10.774999618530273,-2.2307687793255027,10.699999809265137,1.125002980235081,10.524999618530273,0.08064515845495968
409,2002-08-15,10.850000381469727,11.0,10.800000190734863,10.949999809265137,35482000.0,0.0,1.0,-0.3999977111816406,84.02778476844523,61.53021024438418,-0.8314011804845212,-1.4673152418731537,0.5504912498923282,2.465369588522247,11.597127795405454,0.19999980926513672,-0.08266442018764408,1.287500429153443,-0.6177899917490102,3.1927908500558955,0.33485521870221646,2.2401456396046697,-2.1246943720130904,82.35299397502497,11.922052202929407,0.9526452104512263,8,-1.1500005722045898,-1.012500286102295,4.874999284744263,8.624999046325684,-0.3250007629394531,3,0.041474635340444266,1.8000030517578125,10.850000381469727,-2.4000015258789062,10.774999618530273,-2.2307687793255027,10.699999809265137,0.041474635340444266
410,2002-08-16,10.774999618530273,10.899999618530273,10.75,10.899999618530273,15032000.0,-0.00691251247028013,1.399993896484375,1.2500071525983005,81.02188744474954,67.22427893599597,-0.5606071996298354,-1.450953906123459,0.5997027732372935,2.470756973302171,11.54133653966045,0.14999961853027344,0.13990652557665229,1.2024996757507331,-0.727110294491677,3.1321096459931432,0.23769469062952808,2.167304660871938,-1.9587058494519027,63.99993896484375,-8.23874311444348,0.964804985121205,8,-1.0749998092651367,-1.0749993324279785,3.625,8.599999904632568,-0.22499942779541016,4,0.0440835636460577,1.0,10.850000381469727,1.8000030517578125,10.850000381469727,-2.4000015258789062,10.774999618530273,0.0440835636460577
411,2002-08-19,11.074999809265137,11.199999809265137,10.824999809265137,10.850000381469727,14112000.0,0.027842246065507004,-1.727267052528272,-1.7999954223632812,81.8181696926368,71.16497241525798,-0.5412878470967151,-1.6816233219785879,0.27686765308106054,2.10218116211748,10.9160980770783,0.4250001907348633,0.3572497632226792,1.4037498950958245,-0.6237112293723577,3.4312110195640066,0.3900193328617334,2.4174804573299156,-2.1713577909499016,82.14285227717053,10.063111661518121,1.0137305622340913,8,-0.5250000953674316,-1.3874998092651385,3.1500000953674316,8.125,-0.8999996185302734,0,0.024830751868232914,1.399993896484375,10.774999618530273,1.0,10.850000381469727,1.8000030517578125,10.850000381469727,0.024830751868232914
412,2002-08-20,11.375,11.375,11.100000381469727,11.100000381469727,23382000.0,0.02708805380600454,1.0,1.2222236350766544,82.66665581597495,75.35749852226566,-0.7430660234096944,-1.8458941188289977,-0.042146278951953775,1.7350528167907981,10.28266133732194,0.3000001907348633,0.5921096151235687,1.5575000762939446,-0.5203973748908446,3.635397527478734,0.51855135070155,2.596448801886339,-2.3335765142277705,100.0,27.22557589229048,1.0389487255923948,8,-0.7249999046325684,-1.6624999046325684,2.8499999046325684,7.824999809265137,-1.2749996185302734,1,-0.0043956211635046705,-1.727267052528272,11.074999809265137,1.399993896484375,10.774999618530273,1.0,10.850000381469727,-0.0043956211635046705
413,2002-08-21,11.199999809265137,11.550000190734865,11.100000381469727,11.350000381469727,17364000.0,-0.015384632152515398,-1.5714316854722568,-0.5454573828366128,77.99998524984096,78.89595871688178,-0.46839338385162854,-1.5308246137215313,0.108190826414436,1.8432216306685891,9.581247033697377,0.4499998092651385,0.8858117620988342,1.243749904632569,-0.8131304064412586,3.3006302157063967,0.21530974909565437,2.2721900601694838,-1.971890202354686,56.249962747105776,-14.010169335003333,1.028440155536914,8,-0.34999990463256836,-1.3999996185302734,2.8249998092651367,7.799999713897705,-1.1999998092651367,2,-0.026785731771771126,1.0,11.375,-1.727267052528272,11.074999809265137,1.399993896484375,10.774999618530273,-0.026785731771771126
414,2002-08-22,11.350000381469727,11.399999618530273,10.949999809265137,11.399999618530273,18524000.0,0.013392908460632569,17.000267032883194,0.3333269755288104,78.57142149407233,80.2814845417061,-0.48083820964478186,-1.547518596500753,-0.06443234432341782,1.6241883760617828,8.975727184591294,0.4499998092651367,0.9975276171424987,1.2587504386901855,-0.7915560489325717,3.309056926312943,0.2335971948788078,2.2839036825015633,-1.889701716176834,75.00002980231511,3.4053167893880243,1.0251532438113784,8,-0.3875002861022949,-1.5500001907348633,2.674999237060547,7.649999141693115,-0.8500003814697266,3,-0.06607929293328196,-1.5714316854722568,11.199999809265137,1.0,11.375,-1.727267052528272,11.074999809265137,-0.06607929293328196
415,2002-08-23,11.449999809265135,11.449999809265135,11.149999618530273,11.350000381469727,12938000.0,0.00881052197660459,5.0000381471911135,-2.0000190737773353,89.92802576647921,81.5533739702195,-0.48704581685973913,-1.4833562839332561,-0.18152312167227613,1.4558352694864016,8.284941405223822,0.3000001907348615,1.1306666623004578,1.2062498569488511,-0.7666503739359438,3.179150087833646,0.21979974150645454,2.1926999723912477,-1.7807309914280456,86.20685119268374,5.326380464338612,0.9864501154423971,8,-0.4249997138977033,-1.6499996185302717,2.53749990463257,7.549999713897707,-1.199999809265135,4,-0.08078604420467916,17.000267032883194,11.350000381469727,-1.5714316854722568,11.199999809265137,1.0,11.375,-0.08078604420467916
416,2002-08-26,11.25,11.649999618530273,11.25,11.25,7404000.0,-0.017467232541200417,0.0,0.0,73.80949785923059,80.9349848600242,-0.22442453532772078,-1.136871710444817,-0.006932706162604774,1.5824310593187079,7.680395660939484,0.39999961853027344,1.2681568370339313,0.8762500286102295,-0.9944712906285265,2.7469713478489854,-0.05911063100914937,1.8116106882296084,-1.3926580448731336,42.85718178263577,-34.13399963909159,0.9353606596193782,8,-0.17500019073486328,-1.4000000953674316,2.706249713897705,7.749999523162842,-1.6750001907348633,0,-0.06222220526801214,5.0000381471911135,11.449999809265135,17.000267032883194,11.350000381469727,-1.5714316854722568,11.199999809265137,-0.06222220526801214
417,2002-08-27,11.375,11.449999809265135,11.225000381469727,11.300000190734865,9550000.0,0.011111111111111072,1.0000000000000158,100.0,75.28087287041534,80.5693667735383,-0.28537416719361275,-1.116301304513165,-0.1548015734487045,1.3828111483486563,7.145672228659061,0.22499942779540838,1.273957088672974,0.8725000381469723,-0.8936956209494937,2.6386956972434383,-0.010597791401261603,1.7555978676952062,-1.3025391252647243,60.71432950546524,-16.312353226208963,0.8830978295482331,8,-0.17500019073486328,-1.5250000953674316,1.5875000953674334,6.69999980926514,-1.3999996185302734,1,-0.10549448872660538,0.0,11.25,5.0000381471911135,11.449999809265135,17.000267032883194,11.350000381469727,-0.10549448872660538
418,2002-08-28,11.475000381469727,11.550000190734865,11.25,11.350000381469727,18146000.0,0.008791242327008897,1.1818225955236046,1.6666709052300028,79.77526741428946,80.0968648452988,-0.3211692949771159,-1.0703439617822106,-0.27053273746728834,1.2658957112932967,6.648316791450881,0.30000019073486506,1.2207907831151132,0.8450004100799564,-0.806123624544405,2.496124444704318,0.019438392767774815,1.670562427392138,-1.2132348574790512,75.00010217941889,-3.121468016485011,0.8255620173121808,8,-0.27500057220458984,-1.6250004768371582,1.4062495231628418,6.5749993324279785,-1.625,2,-0.11982570407757054,1.0000000000000158,11.375,0.0,11.25,5.0000381471911135,11.449999809265135,-0.11982570407757054
419,2002-08-29,11.375,11.5,11.300000190734865,11.5,23000000.0,-0.00871462990373495,2.199996948242159,-1.0,71.79485173074538,79.07163865485388,-0.15518549120728586,-0.8339231375582017,-0.18291377976353473,1.3598040037671613,6.17724134160256,0.19999980926513494,1.1541772308905163,0.6312500476837162,-0.8839254938851688,2.146425589252601,-0.12633772310072722,1.3888378184681596,-0.9466463846645734,45.00007629394531,-31.315600375850522,0.7575877707844426,8,-0.13750028610229492,-1.3625001907348633,1.3125,6.549999713897705,-1.3249998092651367,3,-0.1208791208791209,1.1818225955236046,11.475000381469727,1.0000000000000158,11.375,0.0,11.25,-0.1208791208791209
420,2002-08-30,11.475000381469727,11.5,11.375,11.375,4362000.0,0.008791242327008897,-1.4999904632932155,-0.8000030517578125,70.66665039064988,77.8325809546331,-0.16254153995689968,-0.7913840476124108,-0.2935829142364703,1.249041862261386,5.898153707501468,0.125,1.0940131191507216,0.6150003910064701,-0.7328439709840922,1.9628447529970323,-0.05892178998881192,1.288922572001752,-0.9000492457509175,58.82363500911041,-15.296560169457386,0.6739221809952813,8,-0.17500066757202148,-1.4625005722045898,1.206249475479126,6.4499993324279785,-1.1750001907348633,4,-0.08496735068037076,2.199996948242159,11.375,1.1818225955236046,11.475000381469727,1.0000000000000158,11.375,-0.08496735068037076
421,2002-09-02,11.725000381469727,11.725000381469727,11.550000190734865,11.550000190734865,6784000.0,0.02178649165046731,-1.0000000000000202,1.74999523164659,73.17071582222425,76.77747651088303,-0.3471490610726846,-0.8444660739724057,-0.9247205732899495,0.9992048646128602,5.532255494782564,0.25,1.0251769475248675,0.7125003814697273,-0.2208723943069888,1.6458731572464433,0.24581399358136835,1.1791867693580862,-1.0210434278135416,100.0,25.468643613370347,0.46668638788835803,9,-0.3875002861022949,-1.6625003814697266,0.831249475479126,6.1999993324279785,-1.9750003814697266,0,-0.12579960200264284,-1.4999904632932155,11.475000381469727,2.199996948242159,11.375,1.1818225955236046,11.475000381469727,-0.12579960200264284
422,2002-09-03,11.25,11.725000381469727,11.149999618530273,11.649999618530273,23090000.0,-0.04051175829558351,1.0909075145911866,-2.2857096146615237,58.163248623791084,74.57339466354416,0.12097746615512861,-0.30641711179944764,-0.47108166837229604,1.4748012411468139,5.64098634578923,0.5750007629394531,0.971847984400565,0.1875,-0.6786016724277726,1.0536016724277726,-0.2455508362138854,0.6205508362138854,-0.4030969664499189,17.39134761465638,-52.874179090873525,0.43305083621388607,9,0.08750009536743164,-1.1875,1.3062498569488525,6.674999713897705,-1.4750003814697266,1,-0.148888905843099,-1.0000000000000202,11.725000381469727,-1.4999904632932155,11.475000381469727,2.199996948242159,11.375,-0.148888905843099
423,2002-09-04,11.274999618530273,11.475000381469727,11.0,11.199999809265137,31606000.0,0.0022221883138020537,-1.000004015475643,-0.1874997019764919,58.585835232973764,72.35277396786654,0.1203963348940622,-0.2642365939535001,-0.5135629529375194,1.4433638107954927,6.0794614891763405,0.47500038146972656,0.88724775478906,0.16124963760375977,-0.6195186931740597,0.9420179683815793,-0.22913452778515087,0.5516338029926704,-0.30516295627144174,37.93096190829473,-29.533034686346376,0.3903841653889101,9,0.08750057220458984,-1.2124996185302734,-1.4187495708465576,6.650000095367432,-1.4749994277954102,2,-0.1152992710460069,1.0909075145911866,11.25,-1.0000000000000202,11.725000381469727,-1.4999904632932155,11.475000381469727,-0.1152992710460069
424,2002-09-05,11.300000190734865,11.425000190734865,11.199999809265137,11.300000190734865,20800000.0,0.002217345725094688,-1.2499952316465857,0.0,60.82474470062325,69.11907607166033,0.09784702152674818,-0.20940064382517498,-0.572234076976919,1.4159972331210735,6.541632374157709,0.22500038146972834,0.7666105065201982,0.12875018119812154,-0.5095609867694737,0.7670613491657168,-0.19040540278567697,0.44790576518192005,-0.30000019073486506,41.379314880731826,-25.427229648693057,0.31915558398379795,9,0.062499999999998224,-1.237500190734865,-1.4500000476837176,6.62499952316284,-1.050000190734865,3,-0.1283185650256915,-1.000004015475643,11.274999618530273,1.0909075145911866,11.25,-1.0000000000000202,11.725000381469727,-0.1283185650256915
425,2002-09-06,11.25,11.350000381469727,11.225000381469727,11.350000381469727,20794000.0,-0.004424795565566519,1.4999904632932155,-100.0,54.022989009736236,66.92057508838317,0.13018399661380542,-0.10782876975699907,-0.5716867168466724,1.455333075200178,6.955038013443827,0.125,0.6756625338338615,0.0424999713897698,-0.5190066793536374,0.604006622133177,-0.2382533539819338,0.3232532967614734,-0.25,34.48274047707368,-29.128738173882915,0.28075332537170367,9,0.11250019073486328,-1.1875,-1.7249999046325684,6.674999713897705,-1.0,4,-0.10666664971245665,-1.2499952316465857,11.300000190734865,-1.000004015475643,11.274999618530273,1.0909075145911866,11.25,-0.10666664971245665
426,2002-09-09,11.225000381469727,11.375,11.175000190734863,11.375,15712000.0,-0.0022221883138020537,1.6666709052299633,1.4999904632932155,46.05264478772231,63.67299419030617,0.16904095143923037,-0.043722436924211294,-0.587778654432805,1.4702130674202998,7.193252778754572,0.19999980926513672,0.5630070550640216,-0.008749675750731711,-0.5169134856662385,0.4994141341647751,-0.2628315807084842,0.2453322292070208,-0.12350032806396527,31.034519045852637,-26.818476968518265,0.2540819049577532,9,0.13749980926513672,-1.1625003814697266,-1.6750001907348633,6.6999993324279785,-0.5750007629394531,0,-0.08240535940309246,1.4999904632932155,11.25,-1.2499952316465857,11.300000190734865,-1.000004015475643,11.274999618530273,-0.08240535940309246
427,2002-09-10,11.350000381469727,11.425000190734865,11.199999809265137,11.199999809265137,11670000.0,0.011135857082584133,-1.9999936421955007,-1.000006357844945,54.054066593225194,60.8150829879657,0.04483690539829688,-0.13010673838617492,-0.7468173404288656,1.344100335782871,7.437626229570019,0.22500038146972834,0.4045196926358692,0.08750028610229421,-0.3743325734185792,0.5493331456231676,-0.1434161436581416,0.31841671586273,-0.17500019073486328,73.68423166035569,14.982867044899649,0.23091642976043647,9,0.012499809265136719,-1.2875003814697266,-1.825000286102295,6.5749993324279785,-0.47500038146972656,1,-0.1409691918673346,1.6666709052299633,11.225000381469727,1.4999904632932155,11.25,-1.2499952316465857,11.300000190734865,-0.1409691918673346
428,2002-09-11,11.725000381469727,11.725000381469727,11.25,11.350000381469727,15326000.0,0.033039646466640926,1.5333353678385417,2.4999904632932157,59.0361412558898,59.39744849075953,-0.3251659093074437,-0.45976523907657807,-1.1433348816253037,0.9745478739877136,7.836177328533682,0.47500038146972656,0.37671191361887146,0.4187502861022949,-0.044327473381798654,0.8818280455863885,0.18721140636024813,0.6502891658443417,0.0,100.0,41.56913736403861,0.2315388797420466,9,-0.3625001907348633,-0.9125003814697266,-1.9562504291534424,6.1999993324279785,-0.9000005722045898,2,-0.16631136029822635,-1.9999936421955007,11.350000381469727,1.6666709052299633,11.225000381469727,1.4999904632932155,11.25,-0.16631136029822635
429,2002-09-12,11.300000190734865,11.649999618530273,11.25,11.649999618530273,14070000.0,-0.03624734984286526,1.2857158427361233,-0.9333318074544223,46.87500993410122,56.75393288447634,0.098427453212798,0.0007129240327881092,-0.7637712150048408,1.3993861253363526,8.165605364977127,0.47500038146972656,0.3207437306571226,-0.02874989509582271,-0.4392297355575572,0.38172994536591176,-0.23398981532668905,0.17649002513504364,0.4250001907348615,22.72726484566986,-30.860381305725145,0.2052399202308669,9,0.062499999999998224,-0.47499990463257014,-1.3437502384185809,6.62499952316284,-0.17500019073486506,3,-0.1327433605912579,1.5333353678385417,11.725000381469727,-1.9999936421955007,11.350000381469727,1.6666709052299633,11.225000381469727,-0.1327433605912579
430,2002-09-13,11.25,11.350000381469727,11.175000190734863,11.274999618530273,13836000.0,-0.004424795565566519,-1.0000108991825614,0.07142759828992327,50.0,54.179408904229206,0.12645277537573563,0.09288585493812462,-0.7607253576686439,1.2541327726066882,8.507254482292648,0.17500019073486328,0.24051362059902992,-0.10250010490417516,-0.4232314402955435,0.21823123048719317,-0.2628657725998593,0.057865562791509007,0.47500038146972656,13.636324228347698,-39.602235633745956,0.16036566769568456,9,0.11250019073486328,-0.3125,-1.2875001430511475,6.674999713897705,-0.14999961853027344,4,-0.0888888888888889,1.2857158427361233,11.300000190734865,1.5333353678385417,11.725000381469727,-1.9999936421955007,11.350000381469727,-0.0888888888888889
431,2002-09-16,11.350000381469727,11.399999618530273,11.274999618530273,11.375,9160000.0,0.008888922797309018,2.333384196739656,1.0,49.438211397446466,53.20996032352425,-0.036135412453338844,0.01533015871653376,-0.9050683180727894,1.1606600508311882,8.696609339839007,0.14999961853027344,0.1966361193368389,-0.01624975204467738,-0.3092718884227743,0.27677238433341955,-0.16276082023372673,0.13026131614437197,0.35299999237060575,31.81820546299138,-19.628930261238978,0.1465110681890485,9,0.012499809265136719,-0.3000001907348633,-1.387500524520874,6.5749993324279785,-0.375,0,-0.09691632991181331,-1.0000108991825614,11.25,1.2857158427361233,11.300000190734865,1.5333353678385417,11.725000381469727,-0.09691632991181331
432,2002-09-17,11.324999809265135,11.550000190734865,11.25,11.449999809265135,12464000.0,-0.002202693512275866,-1.181822595523661,5.0000762951094835,46.51161862297569,51.86838070019113,0.0006958636911154059,0.038359489609833375,-0.9175556012807764,1.1853231344602246,8.852174611747666,0.30000019073486506,0.14702981096562873,-0.038750314712526546,-0.33231081580915856,0.25481018638410546,-0.18553056526084255,0.10802993583578946,0.3568805572509781,27.272648456695077,-20.319643754817886,0.14678025054831603,9,0.12500047683715998,-0.21249961853027166,-1.3999998569488508,6.59999990463257,-0.7749996185302717,1,-0.05960266685237692,2.333384196739656,11.350000381469727,-1.0000108991825614,11.25,1.2857158427361233,11.300000190734865,-0.05960266685237692
433,2002-09-18,10.899999618530273,11.324999809265135,10.725000381469727,11.324999809265135,18784000.0,-0.037527611292952345,1.823525451873143,3.400001525878892,40.40404157168466,49.59941368586461,0.41002699125203,0.46349570765727677,-0.5301130813352959,1.5931406272338293,8.608266440795608,0.5999994277954084,0.052476083270253326,-0.44875049591064453,-0.8021087477209932,-0.0953922441002959,-0.6254296218158188,-0.2720713700054702,0.761605540954589,18.91885204323602,-27.80332268889214,0.17667912590517415,9,0.3250007629394531,0.21250057220458984,-1.0062496662139893,7.025000095367432,-0.5499992370605469,2,-0.002293543064696424,-1.181822595523661,11.324999809265135,2.333384196739656,11.350000381469727,-1.0000108991825614,11.25,-0.002293543064696424
434,2002-09-19,10.600000381469727,11.0,10.425000190734863,10.949999809265137,20710000.0,-0.027522866748595165,1.555555791030795,0.8235276958116922,33.64486681008023,47.33517788590283,0.6708344776877286,0.7424939358770963,-0.24775344939678234,1.8600669881293168,8.525998415948962,0.5749998092651367,0.01512695193828506,-0.7112497329711918,-1.1980425358714335,-0.22445693007095002,-0.9546461344213117,-0.4678533315210718,1.0054084913342276,15.5555725097656,-28.411622537080458,0.24339640145012073,9,0.47499990463256836,0.47499990463256836,-0.7750003337860107,7.3249993324279785,0.25,3,0.021226360348886475,1.823525451873143,10.899999618530273,-1.181822595523661,11.324999809265135,2.333384196739656,11.350000381469727,0.021226360348886475
435,2002-09-20,10.524999618530273,10.699999809265137,10.324999809265137,10.600000381469727,20256000.0,-0.007075543418900709,1.727276510448817,0.21428824444620043,26.000003051755513,45.10710658190652,0.7064718670667816,0.7848842689344249,-0.18840369303524085,1.90721066752603,8.45235923670359,0.375,-0.030724798336162706,-0.7400004863739014,-1.335023962850416,-0.14497700989738682,-1.0375122246121595,-0.4424887481356432,0.9859765597081527,16.326509957913757,-19.70389250708206,0.2975117382382576,9,0.5000004768371582,0.5000004768371582,-0.7562496662139893,7.400000095367432,0.9000005722045916,4,0.05700716420106744,1.555555791030795,10.600000381469727,1.823525451873143,10.899999618530273,-1.181822595523661,11.324999809265135,0.05700716420106744
436,2002-09-23,10.550000190734863,10.800000190734863,10.350000381469727,10.5,10934000.0,0.0023753513644384494,-1.5714316854722468,-0.6666624281572656,32.92685139396808,42.75963822643351,0.6433034926908441,0.7428382956854325,-0.2282815171060939,1.8498246184646785,8.169721281618312,0.4499998092651367,-0.08810740221649027,-0.6799999237060543,-1.3556284951108601,-0.004371352301248521,-1.0178142094084563,-0.3421856380036523,0.8423783506062339,18.3673723594907,-19.193708857044015,0.3378142857024027,9,0.47499990463256836,0.47499990463256836,-0.8500001430511475,5.124999523162842,0.3000001907348633,0,0.05213271855842061,1.727276510448817,10.524999618530273,1.555555791030795,10.600000381469727,1.823525451873143,10.899999618530273,0.05213271855842061
437,2002-09-24,10.175000190734863,10.550000190734863,9.925000190734863,10.550000190734863,15986000.0,-0.035545023054059266,2.3333333333333335,-7.499971389879647,27.083368930514993,39.20933019028077,0.9321246073210343,1.078629723049481,0.14007211770070782,2.1895305632900417,8.107026738956344,0.625,-0.1337225756577869,-0.9949999332427986,-1.8142744821692673,-0.17572538431632978,-1.404637207706033,-0.5853626587795642,1.110640477398638,17.857147722829495,-18.845129646252033,0.4096372744632347,9,0.6124997138977051,0.6500000953674316,-0.05625033378601074,5.499999523162842,0.34999942779541016,1,0.07862409589567632,-1.5714316854722468,10.550000190734863,1.727276510448817,10.524999618530273,1.555555791030795,10.600000381469727,0.07862409589567632
438,2002-09-25,10.100000381469727,10.449999809265137,10.0,10.0,19990000.0,-0.007370988487393815,-7.999961853172862,-0.2666676839192708,25.510225133154222,36.835465212397764,0.840796049549482,1.1018275277274618,0.20096944571294095,2.2324336721101226,7.960652986716708,0.4499998092651367,-0.16373570830848294,-1.0012497425079339,-1.93546422006429,-0.06703526495157774,-1.468356981286112,-0.5341425037297558,1.0223634293759378,16.279090398582706,-19.01235134884079,0.4671072387781778,9,0.6374998092651367,0.7249999046325684,0.08124971389770508,5.5749993324279785,0.25,2,0.04455443487811572,2.3333333333333335,10.175000190734863,-1.5714316854722468,10.550000190734863,1.727276510448817,10.524999618530273,0.04455443487811572
439,2002-09-26,10.0,10.274999618530273,9.850000381469727,10.25,16674000.0,-0.00990102749433508,1.8333354526149817,-2.4999904632932157,25.000019073471776,34.057689553894626,0.8236101655884358,1.1526306047876744,0.28057889427941873,2.0830751355187687,7.880710549989015,0.4249992370605469,-0.22993288711668924,-1.0325001239776608,-2.077677104085419,0.012676856130097391,-1.5550886140315399,-0.5099116339237817,0.978680176432368,15.789436699603574,-18.794466895729368,0.5225884900538788,9,0.7000002861022949,0.7875003814697266,0.3250000476837158,5.674999713897705,0.6999998092651367,3,0.03500003814697261,-7.999961853172862,10.100000381469727,2.3333333333333335,10.175000190734863,-1.5714316854722468,10.550000190734863,0.03500003814697261
440,2002-09-27,10.5,10.550000190734863,10.050000190734863,10.050000190734863,15870000.0,0.050000000000000044,-1.2222231641231809,-1.7999992370605469,37.81512901360338,32.76623595568984,0.2302475967694413,0.6069599502805545,-0.22636293152869058,1.5504470203134328,7.624418459305551,0.5500001907348633,-0.33516700364334895,-0.4837501049041748,-1.5329698135459857,0.5654696037376361,-1.0083599592250803,0.04085974941673065,0.32066500513759877,68.42102621400255,32.008919335373996,0.5246098543209059,9,0.20000028610229492,0.28750038146972656,-0.11874985694885254,5.174999713897705,0.25,4,0.03333336966378342,1.8333354526149817,10.0,-7.999961853172862,10.100000381469727,2.3333333333333335,10.175000190734863,0.03333336966378342
441,2002-09-30,10.25,10.300000190734863,10.050000190734863,10.25,8332000.0,-0.023809523809523836,3.999980926586431,0.0,32.25807146276304,31.182508493443986,0.3439761435763611,0.7808240245912774,0.06119801058502361,1.7672314533429905,7.151531040541349,0.4499998092651367,-0.3909984757339835,-0.6600000858306885,-1.6971267261650134,0.3771265545036364,-1.178563405997851,-0.14143676566352603,0.43477195782409694,57.14281821736423,24.39426186935279,0.5185633201671624,9,0.33750009536743164,0.5375003814697266,0.16250014305114746,5.424999713897705,0.6750001907348633,0,0.11463416494974288,-1.2222231641231809,10.5,1.8333354526149817,10.0,-7.999961853172862,10.100000381469727,0.11463416494974288
442,2002-10-01,9.574999809265137,10.399999618530273,9.524999618530273,10.300000190734863,21410000.0,-0.06585367714486468,-1.121210159569795,-100.0,18.38236758452142,28.735655828203626,0.8321419712560001,1.395448681333379,0.7876446746633814,2.4043546003043375,7.3792912220780105,0.875,-0.4770807818323668,-1.2512502670288086,-2.433184002661795,-0.06931653139582217,-1.8422171348453027,-0.6602833992123145,0.9929041278693482,4.878064665595451,-18.563744509551476,0.5909668678164933,10,0.6875,1.0500001907348633,0.8875000476837158,6.099999904632568,1.4250001907348633,1,0.13315933134232028,3.999980926586431,10.25,-1.2222231641231809,10.5,1.8333354526149817,10.0,0.13315933134232028
443,2002-10-02,9.975000381469727,10.074999809265137,9.75,9.850000381469727,17154000.0,0.04177551751150266,1.0000058687856896,-0.1724137023853684,30.37038983629874,28.37182505333902,0.32087510208484993,0.9413239696497087,0.44560526796207967,1.9724102200911648,7.787957667651808,0.5,-0.5697251651683342,-0.786249732971191,-2.006633186838135,0.434133720895753,-1.396441459904663,-0.17605800603771904,0.42603886468808483,43.90248894901427,19.52881885922335,0.6101917269334722,10,0.1874995231628418,0.6499996185302734,0.549999475479126,5.6999993324279785,1.0749998092651367,2,0.055137766017760326,-1.121210159569795,9.574999809265137,3.999980926586431,10.25,-1.2222231641231809,10.5,0.055137766017760326
444,2002-10-03,9.850000381469727,10.100000381469727,9.675000190734863,9.800000190734863,18272000.0,-0.012531327841571738,-1.8333328035146055,0.40000152587890625,29.710166160344315,28.784065398737773,0.3668809947426972,1.0035777573682267,0.6210554424167647,2.065213603814197,8.256380161485563,0.4250001907348633,-0.6668163817559734,-0.8387497425079342,-2.096094010360483,0.4185945253446146,-1.4674218764342086,-0.2100776085816598,0.5499992370605469,31.707373805698037,5.7286598669461135,0.6286721339262746,10,0.3124995231628418,0.7749996185302734,0.674999475479126,5.8249993324279785,1.1749992370605469,3,0.05076141935391432,1.0000058687856896,9.975000381469727,-1.121210159569795,9.574999809265137,3.999980926586431,10.25,0.05076141935391432
445,2002-10-04,10.050000190734863,10.25,9.850000381469727,9.850000381469727,17166000.0,0.020304548377620968,-3.0,3.999980926586431,31.690148979958607,28.646654019403385,0.10327748229119038,0.7473863557864568,0.48292947644709905,1.8326557678899782,8.641815216085707,0.39999961853027344,-0.7162729300330248,-0.5787499427795417,-1.837851081169747,0.6803511956106636,-1.2083005119746435,0.050800626415560046,0.2099994277954096,60.000065394810264,33.32410779191464,0.6295505691951023,10,-0.012500286102294922,0.5749998092651367,0.5749995708465576,5.624999523162842,1.0,4,0.06467657773076563,-1.8333328035146055,9.850000381469727,1.0000058687856896,9.975000381469727,-1.121210159569795,9.574999809265137,0.06467657773076563
446,2002-10-07,10.300000190734863,10.324999809265137,9.949999809265137,10.0,9380000.0,0.024875621418442906,1.1428606461562776,1.5000023841880648,36.42385159974699,29.68448542709583,-0.2077628560581939,0.4474768732829837,0.2909245659233939,1.3392570503189436,9.057638270086166,0.375,-0.7170914431223814,-0.2824999332427982,-1.5170998354784615,0.9520999689928651,-0.899799884360629,0.33480001787503255,-0.7750005722045898,88.57149396623883,59.411055090053885,0.6172999511178312,10,-0.2625002861022949,0.3249998092651367,0.3562495708465576,5.374999523162842,0.5999994277954102,0,0.04368930106136548,-3.0,10.050000190734863,-1.8333328035146055,9.850000381469727,1.0000058687856896,9.975000381469727,0.04368930106136548
447,2002-10-08,9.75,10.300000190734863,9.75,10.300000190734863,16258000.0,-0.05339807578155231,1.0,-1.8333328035146055,35.256420915487865,30.767396069577348,0.3080007181234876,0.9185579870327079,0.8888888223655922,1.8545482267675428,9.54804244777397,0.5500001907348633,-0.7082202424180384,-0.7525001049041755,-1.985052024467274,0.480051814658923,-1.3687760646857257,-0.13622414512262537,-0.20900037765502866,11.538438966275121,-18.13602969447424,0.6162759597815493,10,0.28749990463256836,0.875,0.9500000476837158,5.924999713897705,1.25,1,0.12051284007537055,1.1428606461562776,10.300000190734863,-3.0,10.050000190734863,-1.8333328035146055,9.850000381469727,0.12051284007537055
448,2002-10-09,9.774999618530273,9.949999809265137,9.600000381469727,9.850000381469727,10636000.0,0.0025640634390025063,1.5454539149251971,0.13636497623617824,38.62068511926842,32.2808034079992,0.25932205349431037,0.7799681263780354,0.9091029422885555,1.7990235525525584,9.787546116490578,0.34999942779541016,-0.7356089780817463,-0.6300004482269284,-1.7595788508260117,0.499577954372155,-1.19478964952647,-0.06521124692738667,-0.21831999244689904,24.137844852193517,-7.020081435486919,0.5647892012995416,10,0.2625002861022949,0.8500003814697266,0.9250004291534424,5.900000095367432,1.125,2,0.12531973701027233,1.0,9.75,1.1428606461562776,10.300000190734863,-3.0,10.050000190734863,0.12531973701027233
449,2002-10-10,9.800000190734863,9.875,9.600000381469727,9.600000381469727,8944000.0,0.0025576033943977006,-1.7499988079059676,-2.6666369971008597,39.8601527318688,32.508028265584244,0.22682064120822787,0.6712444901857957,0.9248971843710088,1.743333405376788,10.039992861069926,0.27499961853027344,-0.7123350705170868,-0.5299998760223392,-1.60735039067478,0.5473506386301015,-1.0686751333485596,0.008675381303881124,-0.22795416098785282,27.586202360641764,-5.222755415412486,0.5386752573262203,10,0.16249942779541016,0.8249998092651367,0.9124999046325684,0.47499990463256836,0.9499998092651367,3,0.12755101792567092,1.5454539149251971,9.774999618530273,1.0,9.75,1.1428606461562776,10.300000190734863,0.12755101792567092
450,2002-10-11,10.25,10.324999809265137,9.899999618530273,9.949999809265137,18964000.0,0.04591834699050068,-1.1249979138404171,1.5000023841880648,46.24999850988423,34.06268682637548,-0.29320462075432197,0.15018605257331785,0.5201504557313115,1.2681426233784414,10.074167561339944,0.5249996185302734,-0.6657578681223857,-0.030000066757201793,-1.0165677220538587,0.9565675885394551,-0.5232838944055302,0.46328376089112666,-0.6628948946626263,89.65519055743295,52.746671826468045,0.49328382764832834,10,-0.28750038146972656,0.375,0.46250009536743164,0.02500009536743164,0.6999998092651367,4,0.07560971888100232,-1.7499988079059676,9.800000190734863,1.5454539149251971,9.774999618530273,1.0,9.75,0.07560971888100232
451,2002-10-14,10.25,10.399999618530273,10.199999809265137,10.25,8168000.0,0.0,-2.999980926586431,0.0,51.034479855641365,37.69069930094437,-0.327661754736182,0.06698579940341176,0.5816495509242152,1.2395024649882167,9.990275375238674,0.19999980926513672,-0.6060904739932127,0.024999952316283824,-0.823372985330856,0.8733728899634237,-0.399186516507287,0.44918642113985463,-0.6499996185302734,81.25002980235081,40.19948794025096,0.42418646882357036,10,-0.25,0.375,0.46250009536743164,0.02500009536743164,0.6499996185302734,0,0.07804879909608431,-1.1249979138404171,10.25,-1.7499988079059676,9.800000190734863,1.5454539149251971,9.774999618530273,0.07804879909608431
452,2002-10-15,10.649999618530273,10.75,10.300000190734863,10.350000381469727,9484000.0,0.03902435302734375,-1.2500011920940324,100.0,56.96201431428656,40.64532424294301,-0.6248456213965436,-0.4070454174758229,0.19829031663891428,0.8113012000554747,9.64562832524985,0.5,-0.6060939060023429,0.4587495803833015,-0.24710457828109433,1.1646037390476973,0.10582250105110269,0.8116766597155003,-1.0179992675781246,91.30431177033525,45.173854930084474,0.3529270793321983,10,-0.47499942779541016,-0.024999618530273438,0.0625004768371582,-0.3749995231628418,0.35000038146972656,1,0.023474179244571625,-2.999980926586431,10.25,-1.1249979138404171,10.25,-1.7499988079059676,9.800000190734863,0.023474179244571625
453,2002-10-16,10.875,10.975000381469727,10.449999809265137,10.649999618530273,14792000.0,0.021126797138869557,1.4705842754114251,0.7500031789224725,60.7361943089408,44.09266070389818,-0.7920476595897945,-0.6682776817733274,-0.00711206781950402,0.5623146564397778,10.257628526830675,0.5250005722045898,-0.5585466139900692,0.684999942779541,-0.015638823939024604,1.3856387094981066,0.3346805594202582,1.0353193261388238,-1.1759196701049799,92.72724498401989,40.99252903446053,0.3503193833592831,10,-0.5874996185302734,-0.25,-0.16249990463256836,-0.6500000953674316,0.27499961853027344,2,0.011494252873563315,-1.2500011920940324,10.649999618530273,-2.999980926586431,10.25,-1.1249979138404171,10.25,0.011494252873563315
454,2002-10-17,10.824999809265137,10.975000381469727,10.725000381469727,10.800000190734863,14058000.0,-0.004597718688263308,-1.8571553133514986,0.11110922731318612,54.4827548105293,46.62517246285048,-0.6584414822532203,-0.6330116551125169,0.06553298599336799,0.5897903176935326,10.755430107430925,0.25,-0.3895763914202188,0.6237497806549079,-0.11100301255612521,1.358502573865941,0.25637338404939136,0.9911261772604245,-1.02384587524414,86.04646830254964,34.917884194226616,0.3673763966055166,10,-0.5374994277954102,-0.23750019073486328,0.2625002861022949,-0.5999999046325684,0.6750001907348633,3,0.006928388968741039,1.4705842754114251,10.875,-1.2500011920940324,10.649999618530273,-2.999980926586431,10.25,0.006928388968741039
455,2002-10-18,11.125,11.175000190734863,10.774999618530273,10.824999809265137,20192000.0,0.027713643974209834,1.0,12.000190737773709,61.90475819757427,49.45638430705351,-0.8827470070254275,-0.9336239541894749,-0.21995864562675393,0.2675838773707131,11.264551635269962,0.40000057220458984,-0.2845788011038799,0.8937499523162842,0.06089271318731804,1.7266071914452503,0.4773213327518011,1.3101785718807673,-1.2299383501831045,94.87177731566705,42.6655409669084,0.4164286195644829,10,-0.7374997138977051,-0.5875000953674316,-0.0312497615814209,-0.9000000953674316,0.25,4,-0.0337078651685393,-1.8571553133514986,10.824999809265137,1.4705842754114251,10.875,-1.2500011920940324,10.649999618530273,-0.0337078651685393
456,2002-10-21,11.100000381469727,11.199999809265137,11.0,11.024999618530273,10154000.0,-0.0022471567218222965,-2.1999969482421875,0.2500023841842752,75.20661626012826,53.89529490090244,-0.8183965663366166,-0.9120692767719127,-0.18608347301499428,0.270804793000778,11.976417432837128,0.19999980926513672,-0.15745582837769945,0.8412503242492679,-0.06867663486951514,1.751177283368051,0.3862868446898755,1.2962138038086604,-1.0769448775610346,88.8889477576988,29.42799523487963,0.45496347955939176,10,-0.7000002861022949,-0.5625004768371582,0.04999971389770508,-0.8750004768371582,0.22499942779540838,0,-0.013513564599060723,1.0,11.125,-1.8571553133514986,10.824999809265137,1.4705842754114251,10.875,-0.013513564599060723
457,2002-10-22,10.975000381469727,11.175000190734863,10.925000190734863,11.0,11404000.0,-0.011261260874249501,-3.0,-0.3333248563145313,68.18181818181819,57.179865241185745,-0.5602753591979628,-0.7631914900037557,-0.05589527308987208,0.374674825241069,12.057454921165593,0.25,-0.045731100382049306,0.6762503147125241,-0.2869509331572555,1.6394515625823036,0.19464969077763428,1.1578509386474138,-0.8107115609182607,70.00007629394531,8.217020178126077,0.48160062393488967,10,-0.5750002861022949,-0.4375004768371582,0.23124980926513672,-0.7500004768371582,0.5999994277954084,1,-0.006833782262648969,-2.1999969482421875,11.100000381469727,1.0,11.125,-1.8571553133514986,10.824999809265137,-0.006833782262648969
458,2002-10-23,10.550000190734863,11.0,10.449999809265137,11.0,16328000.0,-0.03872438960935587,1.4444463282463618,18.000267032883194,61.475405991638304,59.581560047826805,-0.015399781455103678,-0.31911085852946286,0.36704367898727597,0.5754714577227737,11.881212487150929,0.5500001907348633,0.02575277325795433,0.22875013351440465,-0.735925350998393,1.1934256180272023,-0.25358760874199504,0.7110878757708043,-0.26142605153775733,13.333384195963541,-50.09548282687873,0.4823377422563991,10,-4.76837158203125e-07,-0.1250004768371582,0.7312500476837158,-0.40000009536743164,0.8499994277954102,2,0.04265400958573751,-3.0,10.975000381469727,-2.1999969482421875,11.100000381469727,1.0,11.125,0.04265400958573751
459,2002-10-24,10.350000381469727,10.649999618530273,10.300000190734863,10.649999618530273,15520000.0,-0.018957327549697922,1.3333354526149817,0.6666652538152287,54.9180356061319,60.54467528074322,0.3026489029334627,-0.09649268866789562,0.5626157360613036,0.7454220262353193,11.585737993649825,0.34999942779541016,0.1478442876379269,0.01125030517578196,-0.9415123507524079,0.9640129611039718,-0.465131022788313,0.4876316331398769,0.8499994277954102,5.555579103079522,-55.898405899120334,0.47638132796409455,10,0.34999942779541016,0.012499332427978516,0.8187499046325684,-0.2625002861022949,1.1499996185302734,3,0.07729460942753552,1.4444463282463618,10.550000190734863,-3.0,10.975000381469727,-2.1999969482421875,11.100000381469727,0.07729460942753552
460,2002-10-25,10.850000381469727,10.850000381469727,10.199999809265137,10.199999809265137,18574000.0,0.048309176963430955,1.0,-2.1666740841524357,58.33333574160166,61.355659268072145,-0.11542920008760404,-0.5996726250553479,0.06632460557430164,0.22995055680541654,11.619293524444965,0.6500005722045898,0.2700198906547975,0.4937502861022942,-0.4840124174655607,1.471512989670149,0.004868934318366769,0.9826316378862217,0.33199943542480526,65.00005722045898,6.688072839534826,0.48888135178392733,10,-0.15000057220458984,-0.4875006675720215,0.22499990463256836,-0.9000000953674316,0.8999996185302734,4,0.05990779683661396,1.3333354526149817,10.350000381469727,1.4444463282463618,10.550000190734863,-3.0,10.975000381469727,0.05990779683661396
461,2002-10-28,11.425000190734865,11.475000381469727,10.875,10.875,14920000.0,0.05299537226258133,-1.1818188123464368,0.8461533947107829,75.18797423788513,63.380765926249765,-0.5657186200368152,-1.1406105916358396,-0.5078796997806041,-0.35733419546298606,12.041160881541805,0.625,0.4099837155973045,1.01000008583069,-0.07608423361479666,2.0960844052761765,0.4669579261079466,1.5530422455534332,-1.2250003814697283,96.07841817291056,30.534208564695504,0.543042159722743,10,-0.5875000953674334,-0.9250001907348651,-0.4000000953674334,-1.5374999046325701,0.0,0,-0.004376384236335795,1.0,10.850000381469727,1.3333354526149817,10.350000381469727,1.4444463282463618,10.550000190734863,-0.004376384236335795
462,2002-10-29,10.850000381469727,11.475000381469727,10.550000190734863,11.399999618530273,21908000.0,-0.05032821003639332,1.6428548073307503,-0.9999982660472956,63.87097758631551,63.729075179291385,0.04541015536688242,-0.4903329629498625,0.05157908446261317,0.20231154364569015,11.485973156385192,0.9250001907348633,0.4860718749485837,0.3712502479553219,-0.6552762793480085,1.3977767752586523,-0.1420130156963424,0.8845135116069862,-0.6500005722045898,50.9804141562604,-18.983445797070452,0.5132632636516651,10,-0.012500286102294922,-0.35000038146972656,0.17499971389770508,-0.9625000953674316,0.39999961853027344,1,0.043778747566372456,-1.1818188123464368,11.425000190734865,1.0,10.850000381469727,1.3333354526149817,10.350000381469727,0.043778747566372456
463,2002-10-30,10.524999618530273,10.75,10.149999618530273,10.649999618530273,23062000.0,-0.02995398631455426,2.6923013721140414,0.22727304253740144,58.68262748112352,64.1957276982463,0.3526244950609172,-0.12860878967318712,0.3625835051910826,0.5083157743310895,10.830036286002253,0.7000007629394531,0.5371425172323292,0.018749523162842507,-0.9800491892505523,1.0175482355762373,-0.4806498330438558,0.5181488793695408,0.9500007629394531,28.30187049614068,-45.08002806886235,0.4993993562066975,10,0.28750038146972656,-0.024999618530273438,0.2812504768371582,-0.6374993324279785,0.47500038146972656,2,0.09976249204667287,1.6428548073307503,10.850000381469727,-1.1818188123464368,11.425000190734865,1.0,10.850000381469727,0.09976249204667287
464,2002-10-31,10.350000381469727,10.625,10.25,10.574999809265137,23196000.0,-0.016627006499120855,1.3076936620234927,1.7999954223632812,51.28205629809025,63.01542748719251,0.5064141570722533,0.09040492771912234,0.5164286127483919,0.6635071984184151,10.030716943277762,0.375,0.5271867988575281,-0.18124971389770472,-1.1348958922122172,0.7723964644168078,-0.6580728030549619,0.2955733752595524,1.125,15.09438851157796,-53.906284086857795,0.4768230891572564,10,0.46249961853027344,0.14999961853027344,0.43124985694885254,-0.46250009536743164,0.5749998092651367,3,0.10144919790925111,2.6923013721140414,10.524999618530273,1.6428548073307503,10.850000381469727,-1.1818188123464368,11.425000190734865,0.10144919790925111
465,2002-11-01,10.699999809265137,10.699999809265137,10.25,10.350000381469727,13314000.0,0.03381636858893611,1.5714316854722468,-1.5555569684099877,55.29411659108702,60.802927523965714,0.10034041318588649,-0.21966361331437767,0.14568215339186352,0.29792916063589203,9.447747671766797,0.4499998092651367,0.48753075286595227,0.1362497329711907,-0.7923139489130104,1.0648134148553918,-0.328032107970909,0.6005315739132904,0.7485005569458014,41.50942445608206,-24.870158383121492,0.4642818409421005,11,0.11250019073486328,-0.19999980926513672,0.04375052452087402,-0.8124995231628418,0.27500057220458984,4,0.07476637429863708,1.3076936620234927,10.350000381469727,2.6923013721140414,10.524999618530273,1.6428548073307503,10.850000381469727,0.07476637429863708
466,2002-11-04,10.75,10.850000381469727,10.5,10.649999618530273,15430000.0,0.00467291510524781,1.3333269755288104,0.2857158427361233,51.28205629809026,58.9251762035515,-0.005060610902871687,-0.24688005231643828,0.08153575690448989,0.22968869738644848,9.008074774487046,0.35000038146972656,0.485680756667616,0.16374993324279785,-0.7596984062092211,1.0871982726948168,-0.29797423648321164,0.6254741029688073,0.6725303512573255,45.28302158397655,-17.20251284322306,0.4617241697260094,11,0.0625,-0.25,-0.006249666213989258,-0.8624997138977051,0.05000019073486328,0,0.09302325581395343,1.5714316854722468,10.699999809265137,1.3076936620234927,10.350000381469727,2.6923013721140414,10.524999618530273,0.09302325581395343
467,2002-11-05,10.925000190734863,10.925000190734863,10.550000190734863,10.725000381469727,11464000.0,0.016279087510219892,2.750003576282097,1.9999904632932155,50.64935322293664,57.722281451473535,-0.20998094171902437,-0.3471365749370623,-0.10989852633242236,0.038079033341361423,8.27386068229528,0.375,0.4293732314320007,0.2800001144409183,-0.565670117319403,1.1256703462012396,-0.14283500143924144,0.7028352303210781,0.47207954586792056,100.0,39.63213248221301,0.42283511588016065,11,-0.11250019073486328,-0.4250001907348633,-0.23749995231628418,-1.0374999046325684,-0.025000572204589844,1,0.04576658958999702,1.3333269755288104,10.75,1.5714316854722468,10.699999809265137,1.3076936620234927,10.350000381469727,0.04576658958999702
468,2002-11-06,11.0,11.0,10.899999618530273,10.899999618530273,19732000.0,0.0068649709799311065,1.0,0.5000023841880648,52.25806753295591,57.42672944334288,-0.2396356963955153,-0.34325579414912966,-0.20402356355768347,-0.050069324956456995,7.316941861990947,0.10000038146972656,0.3316601059019657,0.293749904632568,-0.4589426686351281,1.0464424779002641,-0.08259638200128094,0.670096191266417,0.37213813424133413,100.0,41.10896170662364,0.3763462866338482,11,-0.1875,-0.46249961853027344,-0.5562500953674316,-1.112499713897705,0.0,2,0.022727272727272707,2.750003576282097,10.925000190734863,1.3333269755288104,10.75,1.5714316854722468,10.699999809265137,0.022727272727272707
469,2002-11-07,11.050000190734863,11.399999618530273,10.949999809265137,10.949999809265137,23530000.0,0.004545471884987551,-7.999961853172862,1.0,48.965519600051245,56.3858609831706,-0.20104025510172718,-0.3107393196873893,-0.26973849203028877,-0.1106657212759643,6.564812878069231,0.4499998092651367,0.27259091428314086,0.2812500953674313,-0.3528417558932553,0.9153419466281179,-0.03579583026291289,0.5982960209977755,-0.9000005722045898,69.56525705263124,14.596588898012243,0.3170459256303435,11,-0.23750019073486328,-0.5124998092651367,-0.6562502384185791,-1.1624999046325684,-0.25,3,-0.004524904060796975,1.0,11.0,2.750003576282097,10.925000190734863,1.3333269755288104,10.75,-0.004524904060796975
470,2002-11-08,11.024999618530273,11.449999809265135,10.925000190734863,11.0,13174000.0,-0.0022624951830817475,-5.000021798365102,0.2499952316466078,48.965506718076504,53.472253480969655,-0.1660694848592783,-0.23684385760972404,-0.264290974654223,-0.09611513390859727,6.794483435456023,0.5249996185302717,0.2625906069899919,0.21749954223632884,-0.3765720813843263,0.811571165856984,-0.07953626957399784,0.5145353540466555,-0.8499999999999996,55.26312883540291,4.39574019209806,0.2970358118103275,11,-0.21249961853027344,-0.4874992370605469,-0.6312496662139893,-1.1374993324279785,-0.14999961853027344,4,-0.009070243197771721,-7.999961853172862,11.050000190734863,1.0,11.0,2.750003576282097,10.925000190734863,-0.009070243197771721
471,2002-11-11,11.050000190734863,11.225000381469727,10.925000190734863,10.949999809265137,7420000.0,0.002267625675248963,-3.00001271568989,4.0000762951094835,51.06382690908658,52.049236739055324,-0.2792208992916425,-0.20958283967647873,-0.31701671476216475,-0.3163461627964068,7.19042349007995,0.3000001907348633,0.29638375390307203,0.2025001049041748,-0.3389161959870286,0.7439164057953782,-0.0682080455414269,0.4732082553497765,-0.8240005645751953,55.55557910307963,6.814708299838408,0.2707081504456021,11,-0.2500004768371582,-0.5124998092651367,-0.7187502384185791,-1.0,-0.15000057220458984,0,-0.006787312938512202,-5.000021798365102,11.024999618530273,-7.999961853172862,11.050000190734863,1.0,11.0,-0.006787312938512202
472,2002-11-12,10.899999618530273,11.024999618530273,10.850000381469727,11.0,9236000.0,-0.013574712182390813,1.3333290947700367,-1.0,55.38460500141876,51.682789796865904,-0.13564678430769028,-0.04204842578722534,-0.18174293829749288,-0.1796105527965679,7.697455516009416,0.19999980926513672,0.2759174023495383,0.03999953269958567,-0.4937064612680544,0.5737055266672257,-0.22685346428423436,0.3068525296834057,-0.6250399850463868,8.33321412393012,-43.03225201280277,0.2668529969838202,11,-0.04999971389770508,-0.3624992370605469,-0.5687496662139893,-0.8499994277954102,-0.19999980926513672,1,-0.00917425975184516,-3.00001271568989,11.050000190734863,-5.000021798365102,11.024999618530273,-7.999961853172862,11.050000190734863,-0.00917425975184516
473,2002-11-13,11.0,11.100000381469727,10.899999618530273,10.949999809265137,8576000.0,0.009174347244904846,-1.6666666666666667,-0.5,60.31744926455093,52.686722348694865,-0.18012460948224884,-0.13934843058216195,-0.2964176726931367,-0.29043317405715285,7.87810419135872,0.20000076293945312,0.14029269954744983,0.1337499141693108,-0.4036108186385423,0.6711106469771639,-0.13493045223461486,0.4024302805732365,-0.6780387594848634,24.99996026353233,-30.83164593277239,0.26868036640392645,11,-0.15000009536743164,-0.46249961853027344,-0.6687500476837158,-0.9375,-0.4499998092651367,2,-0.009090943769975102,1.3333290947700367,10.899999618530273,-3.00001271568989,11.050000190734863,-5.000021798365102,11.024999618530273,-0.009090943769975102
474,2002-11-14,10.899999618530273,11.100000381469727,10.649999618530273,10.949999809265137,11156000.0,-0.009090943769975102,1.5714231218818375,-1.0,50.90907640694607,52.19949566156809,0.006814332018501901,-0.035248359977298804,-0.21336217716183725,-0.20992997359511634,7.845224480728144,0.4500007629394531,0.07654610775115422,0.029999542236328836,-0.5071958732708612,0.5671949577435189,-0.2385981655172671,0.29859724998992476,-0.5329168352651372,31.249992549421247,-22.45433311903982,0.26859770775359537,11,0.07500028610229492,-0.3624992370605469,-0.5687496662139893,-0.8374996185302734,-0.6499996185302734,3,0.009174347244904846,-1.6666666666666667,11.0,1.3333290947700367,10.899999618530273,-3.00001271568989,11.050000190734863,0.009174347244904846
475,2002-11-15,10.75,11.100000381469727,10.550000190734863,10.925000190734863,18428000.0,-0.013761433374297583,1.0952365382205003,3.4999904632932157,35.48387758358382,50.44414247106738,0.18400214233890466,0.08982194697123091,-0.080787917879654,-0.08768292964868252,7.364160425245772,0.5500001907348633,0.05433117676140142,-0.10125007629394567,-0.6270264247479425,0.4245262721600511,-0.36413825052094495,0.16163809793305361,-0.3396005356948635,29.62959300017378,-17.941610205454833,0.2628881742269986,11,0.25,-0.0625,-0.4562501907348633,-0.6875,-0.5,4,0.004651180533475685,1.5714231218818375,10.899999618530273,-1.6666666666666667,11.0,1.3333290947700367,10.899999618530273,0.004651180533475685
476,2002-11-18,10.949999809265137,11.050000190734863,10.725000381469727,10.725000381469727,6636000.0,0.01860463342001273,-1.8888945403066177,-1.2857096146615006,52.56408563498759,50.65689051685082,0.017160384503430492,-0.12858430325308845,-0.2954424085653855,-0.3097639263198779,6.812114640590861,0.3249998092651367,0.09183814998600504,0.10624976158142019,-0.40875528441806885,0.6212548075809092,-0.15125276141832344,0.3637522845811638,-0.49801633116160104,72.72717814803448,24.530235650610692,0.2575025229997443,11,0.05000019073486328,-0.13749980926513672,-0.65625,-0.8874998092651367,9.550000190734863,0,-0.006849297769090046,1.0952365382205003,10.75,1.5714231218818375,10.899999618530273,-1.6666666666666667,11.0,-0.006849297769090046
477,2002-11-19,10.899999618530273,11.050000190734863,10.899999618530273,11.0,10244000.0,-0.004566227543908896,-2.0,-0.4444472701533088,61.19402220266163,51.649774369040344,0.0706733587811339,-0.08905708137866064,-0.26500979375820144,-0.27916641753772176,6.40992895910544,0.15000057220458984,0.08348102456344009,0.05999960899353063,-0.4520652606743347,0.572064478661396,-0.19603282584040294,0.3160320438274642,-0.4080954871802742,63.636237530712634,12.388878728472804,0.256032434833933,11,0.10000038146972656,-0.08749961853027344,-0.5874996185302734,-0.8374996185302734,9.600000381469727,1,0.0,-1.8888945403066177,10.949999809265137,1.0952365382205003,10.75,1.5714231218818375,10.899999618530273,0.0
478,2002-11-20,11.0,11.100000381469727,10.850000381469727,10.949999809265137,19716000.0,0.009174347244904846,-1.0000076294236353,-0.5,70.31245902186534,54.02165652701969,-0.03277350708392568,-0.16191764427631306,-0.3959083994250996,-0.3937940036720047,6.779378504899279,0.25,0.09703167947384372,0.1374999999999993,-0.3602580593186211,0.6352580593186197,-0.1113790296593109,0.3863790296593095,-0.46977204153339613,81.81811876535632,24.923716162491615,0.2488790296593101,11,0.0,-0.1875,-0.5999999046325684,-0.9375,9.5,2,-0.027272744612260258,-2.0,10.899999618530273,-1.8888945403066177,10.949999809265137,1.0952365382205003,10.75,-0.027272744612260258
479,2002-11-21,11.149999618530273,11.25,11.0,11.0,16458000.0,0.013636328957297605,-2.3333418104599266,2.999980926586431,66.07139329527271,55.922310591152595,-0.1867334954903619,-0.26236174995298533,-0.5619991653129404,-0.5668781921432888,7.0021318489234625,0.25,0.1057386957747326,0.24749965667724538,-0.20320152554664084,0.6982008389011316,0.02214906556530316,0.4728502477891876,-0.5829807860317278,85.71422732604636,25.763602455983204,0.22535059111194292,11,-0.2499995231628418,-0.33749961853027344,-0.6937494277954102,-1.0874996185302734,-0.8249998092651367,3,-0.05381160971505916,-1.0000076294236353,11.0,-2.0,10.899999618530273,-1.8888945403066177,10.949999809265137,-0.05381160971505916
480,2002-11-22,11.5,11.600000381469727,11.175000190734863,11.175000190734863,18926000.0,0.03139016981561671,-1.6153873240469854,2.1666709052299633,72.05878888039933,58.255084143520676,-0.5165947505736597,-0.5914952458049285,-0.9227435215252182,-0.9381622675236443,7.931652975857202,0.4500007629394531,0.11072464474904109,0.565000057220459,0.042254269386484467,1.0877458450544335,0.30362716330347084,0.8263729511374471,-0.8976619284307912,88.57138497488839,25.659755583255674,0.26137289391698754,11,-0.4249997138977051,-0.625,-1.0625,-0.875,-1.2749996185302734,4,-0.10869565217391308,-2.3333418104599266,11.149999618530273,-1.0000076294236353,11.0,-2.0,10.899999618530273,-0.10869565217391308
481,2002-11-25,11.375,11.699999809265135,11.25,11.449999809265135,13442000.0,-0.010869565217391353,-1.7692312206744867,-0.23076877932549697,63.63633736438339,59.171943294961196,-0.3806776962840104,-0.4958559926762991,-0.8133853290814486,-0.8341913734918176,7.874797929015079,0.44999980926513494,0.12565093516417036,0.44250006675720144,-0.07077113686466241,0.9557712703790653,0.18586446494626863,0.6991356685681342,-0.7128021898367596,61.764702582439725,3.3980828908649556,0.25663560181093226,11,-0.25,-0.4500002861022949,-0.9124999046325684,-0.75,9.075000762939453,0,-0.09890109890109888,-1.6153873240469854,11.5,-2.3333418104599266,11.149999618530273,-1.0000076294236353,11.0,-0.09890109890109888
482,2002-11-26,11.324999809265135,11.550000190734865,11.25,11.274999618530273,14324000.0,-0.0043956211635046705,-5.000038147190971,-0.6666709052299553,59.99997652498117,59.13666854612011,-0.29508238864208636,-0.4305183422316272,-0.7791244862008924,-0.8017327418516071,8.47473531305632,0.30000019073486506,0.14249125453603995,0.3687499046325673,-0.17168726032788229,0.9091870695930169,0.09853132215234162,0.638968487112793,-0.5797778391737438,55.88232324195622,2.6671227012025014,0.2702185824802252,11,-0.19999980926513494,-0.40000009536742986,-0.8562498092651349,-0.6999998092651349,9.125000953674318,1,0.8101545558728109,-1.7692312206744867,11.375,-1.6153873240469854,11.5,-2.3333418104599266,11.149999618530273,0.8101545558728109
483,2002-11-27,11.574999809265135,11.574999809265135,11.100000381469727,11.324999809265135,12392000.0,0.02207505555942446,2.799995422363267,4.999980926586609,64.38353014703802,60.633830072797,-0.5084054139368455,-0.6301286691063144,-1.0285822008540038,-1.0652043944428886,9.139628471547756,0.4749994277954084,0.15571469267810478,0.5662498950958241,-0.0011250722066709073,1.1336248623983192,0.2825624114445766,0.8499373787470716,-0.753395612039844,82.14285227717049,29.71541841103398,0.2836874836512474,11,-0.44999980926513494,-0.6500000953674299,-1.106249809265135,-0.9499998092651349,-1.199999809265135,2,0.771058344518581,-5.000038147190971,11.324999809265135,-1.7692312206744867,11.375,-1.6153873240469854,11.5,0.771058344518581
484,2002-11-28,11.399999618530273,11.600000381469727,11.350000381469727,11.5,5850000.0,-0.015118807224064335,-1.500014305196601,-0.40000152587890625,59.493659883917445,63.30158366172296,-0.28499140513678967,-0.3925585361047812,-0.8453907097949624,-0.8928548792072419,9.8607668072445,0.25,0.16086648819300287,0.3387497425079342,-0.16242648317812503,0.8399259681939935,0.0881616296649046,0.5893378553509638,-0.5081237723417953,49.99992052706466,-1.9833563005404216,0.25058811284302956,11,-0.1874995231628418,-0.47499990463256836,-0.9124999046325684,-0.7749996185302734,-0.8499994277954102,3,0.798245674208446,2.799995422363267,11.574999809265135,-5.000038147190971,11.324999809265135,-1.7692312206744867,11.375,0.798245674208446
485,2002-11-29,11.5,11.550000190734865,11.225000381469727,11.25,8234000.0,0.008771963580347819,-1.166670905229975,-2.4999904632932157,60.97559387099731,64.23619568794626,-0.29884272872743267,-0.45276542503916417,-0.9334510222247552,-0.9933546280543428,10.623389986148613,0.3249998092651385,0.1439236246810367,0.3987501144409187,-0.10868796868189179,0.9061881975637291,0.14503107287951345,0.6524691560023239,-0.5434742367653893,66.66666666666686,14.510039988736786,0.2537190415614055,11,-0.22499990463256836,-0.5750002861022949,-0.9687502384185791,-0.875,-0.6499996185302734,4,-0.10217392962911853,-1.500014305196601,11.399999618530273,2.799995422363267,11.574999809265135,-5.000038147190971,11.324999809265135,-0.10217392962911853
486,2002-12-02,11.75,11.800000190734865,11.449999809265135,11.5,13198000.0,0.021739130434782705,1.0,1.0,69.76743670268448,65.1887972990599,-0.47318971862296877,-0.6577287760377182,-1.1691657194585083,-1.2420061546769148,11.580028015375557,0.3500003814697301,0.18038470971463383,0.598750114440918,0.04233415533577478,1.1551660735460612,0.3205421348883455,0.8769580939934905,-0.7339963130829474,92.85711366302294,33.70481566399937,0.27820797955257176,12,-0.4249997138977051,-0.7750000953674316,-1.218750238418579,-1.125,-1.1499996185302734,0,-0.1297872015770446,-1.166670905229975,11.5,-1.500014305196601,11.399999618530273,2.799995422363267,11.574999809265135,-0.1297872015770446
487,2002-12-03,11.425000190734865,11.75,11.274999618530273,11.600000381469727,17394000.0,-0.027659558235330617,1.000004015475643,-0.700000762939446,58.94736884373364,63.926009501489716,-0.07362989537761244,-0.30920257067270107,-0.8212733811963862,-0.9111471867043601,12.247580720181011,0.47500038146972656,0.2710767591784897,0.24875030517578267,-0.30978993943248234,0.8072905497840477,-0.030519817128350724,0.5280204274799161,-0.33059685343603107,46.42855683151173,-16.339721141142107,0.27927012230413273,12,-0.025000095367433417,-0.4500002861022967,-0.7562501430511492,-0.8000001907348651,-0.8750000000000018,1,0.7899343913817556,1.0,11.75,-1.166670905229975,11.5,-1.500014305196601,11.399999618530273,0.7899343913817556
488,2002-12-04,11.25,11.5,11.0,11.5,13820000.0,-0.015317303090881529,3.0,1.428569871553848,57.14286270363859,62.93395054686371,0.15708088277050436,-0.1207011018531734,-0.6225243466804411,-0.7344393981965354,12.52477660243031,0.5,0.2999764657913442,0.061250114440918324,-0.49184534324656326,0.6143455721283999,-0.21529761440282336,0.33779784328466,0.5500001907348651,31.24999254942111,-34.0384559893664,0.27654772884374124,12,0.15000009536743164,-0.27500009536743164,-0.5812499523162842,-0.625,-0.47500038146972656,2,0.8177778455946181,1.000004015475643,11.425000190734865,1.0,11.75,-1.166670905229975,11.5,0.8177778455946181
489,2002-12-05,11.0,11.25,10.949999809265137,11.25,7890000.0,-0.022222222222222254,1.4000015258789062,1.0,54.90195858437396,61.027636069527546,0.42864212902334664,0.13213560714352823,-0.3479670706215927,-0.48656326857506116,12.033949045855167,0.3000001907348633,0.3125953401045898,-0.18624987602233922,-0.7424293852448223,0.3699296332001438,-0.46433963063358163,0.09183987858890319,0.7840001869201672,5.88237274063435,-61.276349034619756,0.2780897546112419,12,0.375,0.02500009536743164,-0.34375,-0.375,-0.375,3,-0.05681818181818177,3.0,11.25,1.000004015475643,11.425000190734865,1.0,11.75,-0.05681818181818177
490,2002-12-06,10.925000190734863,11.0,10.850000381469727,10.949999809265137,9160000.0,-0.006818164478648803,1.399993896484375,0.09999847412109375,49.484544191084,59.45521460582762,0.46209492044944334,0.2100278226155936,-0.26489413234882164,-0.41015322469148785,11.461683861802236,0.14999961853027344,0.3007194422950086,-0.2562497138977058,-0.8202754839358164,0.3077760561404048,-0.5382625989167611,0.025763171121349515,0.8256399810791031,7.894718349801772,-56.1405931873313,0.2820128850190557,12,0.40000009536743164,0.09999990463256836,-0.2687501907348633,-0.3000001907348633,-0.5500001907348633,4,-0.0343249421924976,1.4000015258789062,11.0,3.0,11.25,1.000004015475643,11.425000190734865,-0.0343249421924976
491,2002-12-09,10.975000381469727,11.100000381469727,10.75,11.0,8900000.0,0.004576676417568093,2.111109227313186,1.0,51.54640675350539,58.51592907566365,0.39044755388631636,0.16244961735385033,-0.2980142567849171,-0.4348865799285697,10.85849275611106,0.35000038146972656,0.2917949946242473,-0.20249953269958532,-0.7711776321651396,0.36617856676596894,-0.48683858243236244,0.08183951703319181,0.7216014029235858,22.500038146972656,-39.867888984740105,0.28433904973277685,12,0.2999997138977051,0.17499971389770508,-0.31875038146972656,-0.35000038146972656,-0.6500005722045898,0,-0.01138952124421344,1.399993896484375,10.925000190734863,1.4000015258789062,11.0,3.0,11.25,-0.01138952124421344
492,2002-12-10,10.800000190734863,11.024999618530273,10.774999618530273,10.899999618530273,6950000.0,-0.015945347120928988,-2.3333206177242873,4.000038147554742,46.000005340574134,56.47331520827877,0.5399236499411089,0.34738456594962663,-0.08605888396619044,-0.2250020015574421,10.413097377699978,0.25,0.23164267191492272,-0.37249975204467844,-0.9530847277719623,0.2080852236826054,-0.6627922399083204,-0.08220726418103652,0.8208734509069835,6.6666920979817705,-51.04158925669547,0.29029248786364215,12,0.47499990463256836,0.375,-0.14375019073486328,-0.17500019073486328,-0.6000003814697266,1,-0.018518500530834592,2.111109227313186,10.975000381469727,1.399993896484375,10.925000190734863,1.4000015258789062,11.0,-0.018518500530834592
493,2002-12-11,10.899999618530273,11.100000381469727,10.850000381469727,10.949999809265137,7112000.0,0.009259206113829244,-2.3333630034650477,0.500004768398867,44.897960772468174,54.851570862562184,0.37337003293138693,0.2524526101690068,-0.1600743786765335,-0.2887822241020892,9.750924550106399,0.3000001907348633,0.19811442049589267,-0.2675003051757816,-0.8560086844629957,0.3210080741114325,-0.5617544948193878,0.026753884467824562,0.6512041317802257,29.999923706054688,-23.16752981866776,0.294254189643607,12,0.3750004768371582,0.27500057220458984,-0.24374961853027344,-0.27499961853027344,-0.8499994277954102,2,-0.03211004037104759,-2.3333206177242873,10.800000190734863,2.111109227313186,10.975000381469727,1.399993896484375,10.925000190734863,-0.03211004037104759
494,2002-12-12,11.0,11.149999618530273,10.850000381469727,10.899999618530273,7858000.0,0.009174347244904846,-2.000009536797734,-2.0,38.63636757716523,52.369434607691964,0.2354196336259733,0.1689924648238872,-0.22836334134218816,-0.3552067977820652,9.748112241520234,0.2999992370605469,0.17623753507776385,-0.17249994277954173,-0.7530849185068256,0.4080850329477421,-0.46279243064318365,0.1177925450841002,0.4871074502856594,62.50005960470162,13.240448572470399,0.29029248786364215,12,0.27500009536743164,0.17500019073486328,-0.3249998092651367,-0.375,-1.0,3,-0.020454580133611455,-2.3333630034650477,10.899999618530273,-2.3333206177242873,10.800000190734863,2.111109227313186,10.975000381469727,-0.020454580133611455
495,2002-12-13,10.800000190734863,11.149999618530273,10.75,11.0,7918000.0,-0.018181800842285156,-1.666662428116844,-1.9999904632932155,37.36264473314103,48.76890216663158,0.36395615857333574,0.3930838392124745,-0.004769885841122701,-0.11846151444851394,9.956888408308933,0.39999961853027344,0.11468048680875498,-0.3749997615814209,-0.9483095803415473,0.19831005717870553,-0.6616546709614841,-0.08834485220135768,0.6281386635279436,12.500059604701619,-33.724585235541184,0.2866549093800628,12,0.4499998092651367,0.375,-0.125,-0.17500019073486328,-0.6999998092651367,4,-0.01620372107817114,-2.000009536797734,11.0,-2.3333630034650477,10.899999618530273,-2.3333206177242873,10.800000190734863,-0.01620372107817114
496,2002-12-16,10.875,10.899999618530273,10.75,10.75,7700000.0,0.006944426661166014,-1.399993896484375,-0.6250005960470162,40.21739626201166,46.6877941019958,0.16962247391920826,0.32904757957156505,-0.06287757493359081,-0.15989846928354723,10.176947098574447,0.14999961853027344,0.07253722093246928,-0.296249961853027,-0.8766932339911389,0.2841933102850849,-0.5864715979220829,-0.006028325783971056,0.49888774592178287,31.25002980235081,-13.184862102839986,0.29022163606905615,12,0.25,0.3000001907348633,-0.19999980926513672,-0.25,-0.75,0,-0.04597701149425293,-1.666662428116844,10.800000190734863,-2.000009536797734,11.0,-2.3333630034650477,10.899999618530273,-0.04597701149425293
497,2002-12-17,10.899999618530273,11.399999618530273,10.800000190734863,11.399999618530273,11978000.0,0.002298815497036699,1.3999977111816406,-4.0,33.7349336679237,44.086913098027466,0.06964364454813499,0.3204790906634667,-0.052615433861241456,-0.1532442065393269,10.84724502580545,0.5999994277954102,0.014280169329765613,-0.27125034332275355,-0.8516936154608654,0.3091929288153583,-0.5614719793918095,0.01897129274630238,-0.14999961853027344,23.076877932550243,-15.902968718460816,0.29022163606905615,12,0.17500019073486328,0.27500057220458984,-0.23124957084655762,-0.27499961853027344,-1.25,1,-0.05275227792555359,-1.399993896484375,10.875,-1.666662428116844,10.800000190734863,-2.000009536797734,11.0,-0.05275227792555359
498,2002-12-18,10.699999809265137,10.899999618530273,10.574999809265137,10.899999618530273,12974000.0,-0.018348606996750005,2.2500011920940324,0.39999961853027344,33.33333333333333,41.690399181245176,0.20497684963227591,0.5237017208433752,0.18024320511587177,0.0755719577304923,11.166865631519679,0.3249998092651367,-0.10003333934551151,-0.45625014305114675,-1.069883586517502,0.15738330041520854,-0.7630668647843244,-0.1494334213179691,0.6999998092651367,15.151518654451927,-21.50762238132055,0.3068167217331781,12,0.28749990463256836,0.47500038146972656,-0.006249666213989258,-0.07499980926513672,-1.6499996185302734,2,-0.04672897279559296,1.3999977111816406,10.899999618530273,-1.399993896484375,10.875,-1.666662428116844,10.800000190734863,-0.04672897279559296
499,2002-12-19,10.550000190734863,10.800000190734863,10.449999809265137,10.774999618530273,12270000.0,-0.014018656187300915,1.5454520233458986,1.1249982118589514,27.906967460168545,39.29289065558791,0.3178572450726307,0.6603000648980348,0.36123015609885734,0.2510139860568099,10.998206738729799,0.35000038146972656,-0.1759941071977007,-0.5762497901916497,-1.2471632688152106,0.0946636884319112,-0.9117065295034301,-0.24079305087986924,0.8499994277954102,10.526358057595916,-21.414313014704717,0.3354567393117807,12,0.3749995231628418,0.5749998092651367,0.14374995231628418,0.07499980926513672,-1.4000005722045898,3,-0.04739336407207895,2.2500011920940324,10.699999809265137,1.3999977111816406,10.899999618530273,-1.399993896484375,10.875,-0.04739336407207895
500,2002-12-20,10.25,10.600000381469727,10.100000381469727,10.5,28596000.0,-0.028436036522381025,1.2222184546263721,1.1111139368199756,15.90907317546835,35.33318692469491,0.5722137921609622,0.9084273674321288,0.6748634841819054,0.5741720512289845,10.215871866722056,0.5,-0.2484629804363081,-0.813749980926513,-1.5660227768219261,-0.06147718503109978,-1.1898863788742204,-0.4376135829788055,1.1119996261596672,11.538438966275121,-12.17222373797893,0.3761363979477067,12,0.5,0.7000002861022949,0.5062501430511475,0.375,-1.3000001907348633,4,-0.024390243902439046,1.5454520233458986,10.550000190734863,2.2500011920940324,10.699999809265137,1.3999977111816406,10.899999618530273,-0.024390243902439046
501,2002-12-23,10.25,10.399999618530273,10.25,10.350000381469727,3408000.0,0.0,-1.9999809265864312,0.40000152587890625,18.66664564343546,32.296146958346164,0.5124465876631987,0.8641280746238031,0.6887777072891517,0.6051494154880803,9.188462821908605,0.14999961853027344,-0.30179990966875536,-0.7574999809265144,-1.5770151668036139,0.0620152049505851,-1.167257573865065,-0.34774238798796375,1.0362796714782707,11.538438966275121,-8.914448875338932,0.40975759293855,12,0.5,0.7000002861022949,0.59375,0.375,-1.3249998092651367,0,-0.014634109124904704,1.2222184546263721,10.25,1.5454520233458986,10.550000190734863,2.2500011920940324,10.699999809265137,-0.014634109124904704
502,2002-12-24,20.5,20.5,20.5,20.5,0.0,1.0,1.0,-0.0,88.70293257673568,37.16336604770922,-9.182553040048177,-9.131433779788427,-9.440810449073219,-9.579103738162328,10.066352508321627,10.25,-0.07192937612814987,9.033750009536742,4.705438233127573,13.362061785945912,6.869594121332158,11.197905897741327,-10.399999618530273,100.0,77.57044595686546,2.164155888204585,12,-5.199999809265137,-5.199999809265137,-9.59375,-9.875,-11.600000381469727,1,-0.5060975609756098,-1.9999809265864312,10.25,1.2222184546263721,10.25,1.5454520233458986,10.550000190734863,-0.5060975609756098
503,2002-12-25,20.5,20.5,20.5,20.5,0.0,0.0,1.0,0.0,90.59829456932145,42.936913491282134,-8.579848498493867,-8.88399922210562,-9.325169518609433,-9.512689416843159,11.479240890882195,0.0,0.18141900144711798,8.5875,2.6651627168686574,14.509837283131343,5.62633135843433,11.548668641565671,-10.25,100.0,72.35944779882487,2.961168641565671,12,-5.199999809265137,-5.199999809265137,-9.59375,-9.875,-11.300000190734863,2,-0.5292683112912062,1.0,20.5,-1.9999809265864312,10.25,1.2222184546263721,10.25,-0.5292683112912062
504,2002-12-26,20.5,20.5,20.5,20.5,0.0,0.0,1.0,0.0,91.18279825705237,48.9169305494945,-7.923833805201415,-8.608665358612939,-9.205532420465126,-9.444004123253475,12.910281589008813,0.0,0.5028503735608485,8.132499980926514,1.0846354441152073,15.180364517737821,4.608567712520861,11.656432249332168,-10.045,100.0,66.97581650479509,3.5239322684056535,12,-5.199999809265137,-5.199999809265137,-9.59375,-9.875,-11.024999618530273,3,-0.558536576061714,1.0,20.5,1.0,20.5,-1.9999809265864312,10.25,-0.558536576061714
505,2002-12-27,10.324999809265137,10.399999618530273,10.175000190734863,10.399999618530273,8258000.0,-0.4963414727187738,5.0,-100.0,48.50574574550522,49.83785826988267,2.432505770975336,1.5534389120909537,0.9636657525355261,0.7352238572359724,12.866777548492422,10.324999809265137,0.5999577972405312,-1.983750200271606,-9.081475463235716,5.113975062692504,-5.53261283175366,1.5651124312104479,10.175000190734863,1.452780835847293,-31.543462302413246,3.548862631482055,12,4.975000381469727,4.975000381469727,0.5312502384185791,0.3000001907348633,-1.2749996185302734,4,-0.113801473359881,1.0,20.5,1.0,20.5,1.0,20.5,-0.113801473359881
506,2002-12-30,10.225000381469727,10.524999618530273,10.225000381469727,10.300000190734863,6540000.0,-0.009685174783797601,-7.0,1.0,48.673587416830685,51.4977086864279,2.7162490419116825,1.6161944111132396,1.0573874712016238,0.8361182502764137,12.205693169556914,0.2999992370605469,0.7119025937484338,-2.007499647140502,-9.163029320616097,5.148030026335091,-5.585264483878298,1.5702651895972934,10.274999618530273,0.48426335746752863,-34.3618745834041,3.5777648367377965,12,5.074999809265137,5.074999809265137,0.7499997615814209,0.3624992370605469,-1.450000762939455,0,-0.12469442783740248,5.0,10.324999809265137,1.0,20.5,1.0,20.5,-0.12469442783740248
507,2002-12-31,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0,1.0,1.0,-0.0,65.01572543008014,55.017974474955324,-6.7181025761847355,-8.324826428189137,-9.051174914240882,-9.329717734792613,12.659636368246785,10.225000381469727,1.118478730052992,7.766250705718994,-0.2601577311332228,15.79265914257121,3.7530464872928846,11.779454924145103,-10.27500057220459,99.51574587908777,61.41048259007716,4.013204218426108,12,-5.15000057220459,-5.15000057220459,-9.4250009059906,-9.837501049041748,-11.700000762939453,1,-0.5635696891068479,-7.0,10.225000381469727,5.0,10.324999809265137,1.0,20.5,-0.5635696891068479
508,2003-01-01,20.450000762939453,20.450000762939453,20.450000762939453,20.450000762939453,0.0,0.0,1.0,0.0,64.90536451750185,59.12890748132569,-5.799499424089015,-8.01097264383987,-8.918635096355736,-9.271150238090446,13.93825008446411,0.0,1.5617492975876566,7.306250667572021,-1.3999160999393325,16.01241743508338,2.9531672838163416,11.659334051327699,-10.225000381469727,99.51574587908777,61.83198627721261,4.353083383755678,1,-5.15000057220459,-5.15000057220459,-9.4250009059906,-9.837501049041748,-10.825000762939453,2,-0.5647922109294337,1.0,20.450000762939453,-7.0,10.225000381469727,5.0,10.324999809265137,-0.5647922109294337
509,2003-01-02,10.375,10.524999618530273,10.300000190734863,10.350000381469727,9706000.0,-0.49266505560224183,-2.5999908447265625,100.0,49.48887529442615,62.85999660565434,4.7472958898884325,2.123686409761948,1.1810133573579957,0.8044269724088835,14.805607508521632,10.15000057220459,1.8117455731917005,-2.737500095367432,-11.480474963549195,6.005474772814331,-7.1089875294583145,1.6339873387234505,10.075000762939453,1.946470054767355,-37.31499510272733,4.371487434090882,1,4.962500095367432,4.925000190734863,0.6499998569488525,0.23749971389770508,-0.6499996185302734,3,-0.11325303043227597,1.0,20.450000762939453,1.0,20.450000762939453,-7.0,10.225000381469727,-0.11325303043227597
510,2003-01-03,10.550000190734863,10.600000381469727,10.425000190734863,10.449999809265137,11532000.0,0.016867488263601293,-1.3333418104599266,4.0000762951094835,49.61007821502375,66.29815578027525,5.162184838791212,2.022865031541908,1.017083596344051,0.632224247351413,15.622473712869489,0.22500038146972656,2.1076678128605675,-2.543749904632568,-11.308059875613857,6.220560066348719,-6.925904890123213,1.8384050808580756,9.90000057220459,3.178482123620437,-35.56396271064953,4.382154985490644,1,4.787499904632568,4.75,0.5187497138977051,0.0624995231628418,-0.9750003814697266,4,-0.10189571467583614,-2.5999908447265625,10.375,1.0,20.450000762939453,1.0,20.450000762939453,-0.10189571467583614
511,2003-01-06,10.850000381469727,10.875,10.5,10.600000381469727,12148000.0,0.028436036522381025,1.500006357844945,2.4999904632932157,49.94040615476613,61.99120840005642,5.538698474068301,1.8055937268943474,0.7133313135534536,0.3320042615296792,16.4579811089573,0.375,2.4681208903028597,-2.237499713897705,-11.008347301803834,6.533347874008424,-6.622923507850771,2.1479240800553594,9.397000370025633,5.418720785504377,-33.84688684672528,4.3854237939530645,1,4.487499713897705,4.449999809265137,0.2499995231628418,-0.23750066757202148,-1.125,0,-0.1658986292580238,-1.3333418104599266,10.550000190734863,-2.5999908447265625,10.375,1.0,20.450000762939453,-0.1658986292580238
512,2003-01-07,10.600000381469727,11.024999618530273,10.574999809265137,10.774999618530273,8824000.0,-0.02304147384427424,-2.9999915229093377,-0.6999969482421875,49.88095306485146,57.467059344004205,4.734594264488775,2.150077588829257,0.975133638128348,0.5755383495735007,17.32418624946436,0.4499998092651367,2.916058906881501,-2.4774997234344482,-11.25977726301543,6.304777816146535,-6.868638493224939,1.9136390463560424,9.448060358810423,2.9556667371665277,-37.734281259427945,4.391138769790492,1,4.737499713897705,4.699999809265137,0.5499997138977051,0.0624995231628418,-0.9000005722045898,1,-0.1721698771001754,1.500006357844945,10.850000381469727,-1.3333418104599266,10.550000190734863,-2.5999908447265625,10.375,-0.1721698771001754
513,2003-01-08,10.550000190734863,10.699999809265137,10.449999809265137,10.600000381469727,10606000.0,-0.004716998956176499,1.0000076294236353,0.28571662125340597,50.0,52.89119287099838,3.6037293140736217,2.2899175260345306,1.0470758341717747,0.6215104905389488,18.377905706748336,0.25,3.3845604912788634,-2.5099999427795403,-11.311919789382152,6.29191990382307,-6.9109598660808444,1.8909599805217638,9.303099338554382,34.48278583614942,-9.608627951093126,4.400959923301305,1,4.762500286102295,4.75,0.6374998092651367,0.11249971389770508,-0.7250003814697266,2,-0.17061612873861798,-2.9999915229093377,10.600000381469727,1.500006357844945,10.850000381469727,-1.3333418104599266,10.550000190734863,-0.17061612873861798
514,2003-01-09,10.774999618530273,10.800000190734863,10.5,10.5,12876000.0,0.021326959595034722,-1.18182259552362,-5.499971389879647,50.627614595282296,53.12695607652916,2.0720666301979964,2.1578304391408167,0.8527269329078209,0.39135539866868996,19.319320558609753,0.3000001907348633,2.4242878345805554,-2.273750495910644,-11.08732390620284,6.539822914381551,-6.68053720105674,2.1330362092354527,8.887037923987883,58.33329359686559,9.705929339632739,4.406786705146097,1,4.562500953674316,4.52500057220459,0.41250038146972656,-0.11249971389770508,-0.7999992370605469,3,-0.10672850665837286,1.0000076294236353,10.550000190734863,-2.9999915229093377,10.600000381469727,1.500006357844945,10.850000381469727,-0.10672850665837286
515,2003-01-10,10.625,10.850000381469727,10.600000381469727,10.75,9816000.0,-0.013921078778723284,-1.8571553133514986,-0.4545460850748029,50.44669445692912,53.323967969873436,2.5357586120222315,2.4180204268258016,1.0209827628186723,0.533678065604235,20.399707330502178,0.25,1.3546605512498147,-2.415000104904175,-11.238315741067048,6.4083155312586975,-6.826657922985611,1.9966577131772603,8.84979679548249,30.434825875597703,-21.938721988963145,4.411657818081436,1,4.750000476837158,4.675000190734863,0.5750000476837158,0.03749990463256836,-0.7749996185302734,4,-0.08470584644990808,-1.18182259552362,10.774999618530273,1.0000076294236353,10.550000190734863,-2.9999915229093377,10.600000381469727,-0.08470584644990808
516,2003-01-13,10.375,10.699999809265137,10.350000381469727,10.699999809265137,8044000.0,-0.02352941176470591,1.1538438966275122,2.5999984741210938,34.167318406245144,49.89636718944732,3.139416889839678,2.7706960830412193,1.2850984536839007,0.7776628649756905,21.56438707025833,0.34999942779541016,0.1744796133360058,-2.640000104904175,-11.491931437168653,6.211931227360301,-7.065965771036414,1.785965561228064,8.916300863387537,3.7036513758357024,-40.88383019974306,4.425965666132238,1,5.000000476837158,4.925000190734863,0.8000001907348633,0.28749990463256836,-0.6000003814697266,0,-0.07710845211902295,-1.8571553133514986,10.625,-1.18182259552362,10.774999618530273,1.0000076294236353,10.550000190734863,-0.07710845211902295
517,2003-01-14,10.324999809265137,10.475000381469727,10.100000381469727,10.350000381469727,12378000.0,-0.004819295492516917,1.727267052528272,0.07692488269799024,34.11397344428771,46.47510151464574,1.790429628094616,2.9253966158717155,1.34328272132519,0.8193001453169799,21.562811425408885,0.375,0.3444945043537917,-2.6612503051757805,-11.545779884547706,6.2232792741961465,-7.103515094861745,1.7810144845101838,8.786475040669348,29.999923706054688,-7.265197395386622,4.4422647896859635,1,0.23750019073486328,4.975000381469727,0.8875002861022949,0.33750009536743164,-0.4499998092651367,1,-0.05811132579944467,1.1538438966275122,10.375,-1.8571553133514986,10.625,-1.18182259552362,10.774999618530273,-0.05811132579944467
518,2003-01-15,10.199999809265137,10.449999809265137,10.175000190734863,10.324999809265137,19636000.0,-0.012106537753911795,-2.142866485013624,4.9998855617013165,33.98133746902673,44.752041756268035,0.34482553425803886,3.173736356480692,1.4727651873138328,0.9335287431401547,22.311205402441985,0.27499961853027344,0.5331016618360316,-2.761250305175782,-11.67563091744806,6.153130307096498,-7.218440611311923,1.6959400009603591,8.551016061930756,13.333257039388021,-15.335532162974966,4.45719030613614,1,0.3625001907348633,5.100000381469727,1.0250003337860107,0.46250009536743164,-0.3249998092651367,2,-0.04901960875977929,1.727267052528272,10.324999809265137,1.1538438966275122,10.375,-1.8571553133514986,10.625,-0.04901960875977929
519,2003-01-16,10.050000190734863,10.25,10.050000190734863,10.149999618530273,9984000.0,-0.01470584522894025,-3.000019073595468,0.7999954223632812,49.378531935524805,44.726314391879264,0.49603963923278016,3.4618473142370725,1.623984779694693,1.0733720865903535,23.501717879283742,0.19999980926513672,-0.7203295777840175,-2.886249923706055,-11.831852936546575,6.059353089134467,-7.359051430126314,1.5865515827142058,8.354975060871983,0.0,-30.78494112202444,4.472801506420261,1,0.4874997138977051,5.224999904632568,1.1749999523162842,0.6124997138977051,-0.3249998092651367,3,-0.022388097233784654,-2.142866485013624,10.199999809265137,1.727267052528272,10.324999809265137,1.1538438966275122,10.375,-0.022388097233784654
520,2003-01-17,10.0,10.175000190734863,9.800000190734863,10.050000190734863,19236000.0,-0.004975143262281545,1.4999984105438164,0.500004768398867,49.49037287951658,44.67631069462931,0.5138550705159339,3.6808783664782645,1.6754550573874987,1.1112254241014679,24.294441608577515,0.375,-2.0855339774835127,-2.9237501144409173,-11.885841189256134,6.038340960374299,-7.404795651848524,1.5572954229666909,7.903676747954528,22.22221044846024,-11.883514720784923,4.481045537407608,1,0.41249990463256836,5.150000095367432,1.2250001430511475,0.7000002861022949,0.0,4,-0.002499961853027366,-3.000019073595468,10.050000190734863,-2.142866485013624,10.199999809265137,1.727267052528272,10.324999809265137,-0.002499961853027366
521,2003-01-20,10.100000381469727,10.199999809265137,9.899999618530273,9.949999809265137,10174000.0,0.0100000381469727,-1.3999923706345725,-3.0,6.694561838154058,39.87782278055183,0.3310975725830243,3.7619408676825543,1.5773111195796456,0.9955445823141957,25.126264696172395,0.3000001907348633,-2.1446822231991707,-2.816249752044678,-11.788007908015015,6.1555084039256585,-7.302128830029847,1.669629325940491,7.155382241907226,44.44446014278267,17.84379278862938,4.485879077985168,1,0.22499990463256836,5.049999713897705,1.112499713897705,0.5999999046325684,-0.10000038146972656,0,-0.024752474312641604,1.4999984105438164,10.0,-3.000019073595468,10.050000190734863,-2.142866485013624,10.199999809265137,-0.024752474312641604
522,2003-01-21,10.125,10.175000190734863,9.949999809265137,10.149999618530273,11158000.0,0.0024752096619857777,4.999949137887188,-0.1666634877644052,6.889351006132358,35.08775067012209,0.25885470878783323,3.0776099273549278,1.5593324249210578,0.9624350856325314,20.384932605187416,0.22500038146972656,-2.226069274511433,-2.272500133514404,-10.572593918199772,6.027593651170962,-6.422547025857085,1.877546758828279,6.533952028765587,50.0,31.27499375364074,4.150046892342683,1,0.20000028610229492,5.025000095367432,1.0250000953674316,0.5750002861022949,-0.19999980926513672,1,-0.03456793891059029,-1.3999923706345725,10.100000381469727,1.4999984105438164,10.0,-3.000019073595468,10.050000190734863,-0.03456793891059029
523,2003-01-22,9.649999618530273,10.149999618530273,9.449999809265137,10.149999618530273,28618000.0,-0.04691361792293591,1.7999992370605469,20.000305180437934,34.736834074321536,33.32210839001534,0.6624254358740362,2.843885373531151,2.0327551361627343,1.426081979193281,15.455277521238338,0.6999998092651367,-2.365896281012269,-2.205000495910644,-9.649490150664679,5.239489158843391,-5.927245323287661,1.5172443314663724,6.460236263192854,24.999970197684718,3.9810526748514405,3.7222448273770175,1,0.5000004768371582,5.325000286102295,1.4750003814697266,1.0500006675720215,0.3000001907348633,2,0.023316102628405666,4.999949137887188,10.125,-1.3999923706345725,10.100000381469727,1.4999984105438164,10.0,0.023316102628405666
524,2003-01-23,9.050000190734863,9.75,9.024999618530273,9.625,22854000.0,-0.06217610896515169,-1.3199976806676015,1.1499996185302734,23.214278415755786,30.296284385440522,1.1085802097863056,2.67947527251531,2.62739612422293,2.0107245009713637,10.31708904255802,0.7250003814697266,-2.508876018200045,-2.2324999332427975,-8.554123663913167,4.08912379742757,-5.393311798577981,0.9283119320923863,6.394212083742465,2.12770792734545,-20.274306561220058,3.1608118653351838,1,0.8124995231628418,5.712499618530273,2.031249761581421,1.6500000953674316,0.8499994277954102,3,0.09116019799753694,1.7999992370605469,9.649999618530273,4.999949137887188,10.125,-1.3999923706345725,10.100000381469727,0.09116019799753694
525,2003-01-24,9.149999618530273,9.350000381469727,9.0,9.149999618530273,20202000.0,0.011049660297000496,-1.3333418104599266,-0.0,17.307658449412685,28.42298883468136,0.8687020856532914,2.6213313239304394,2.527925455227706,1.896592113091506,10.524371506179705,0.35000038146972656,-2.6626757871670677,-2.0737504959106445,-8.454405825947841,4.306904834126552,-5.264078160929243,1.1165771691079538,5.523907137233408,12.499970197672877,-11.552530571140654,3.1903276650185983,1,0.5875005722045898,5.600000381469727,1.875000238418579,1.5500006675720215,0.9250001907348633,4,0.06284161605591554,-1.3199976806676015,9.050000190734863,1.7999992370605469,9.649999618530273,4.999949137887188,10.125,0.06284161605591554
526,2003-01-27,8.949999809265137,9.100000381469727,8.800000190734863,9.0,13212000.0,-0.02185790356319839,1.3999923706345725,-100.0,17.64702582439591,26.593327988026715,0.9446481381396943,2.867955244472933,2.7196933318256686,2.081551665163081,10.827181437715971,0.34999942779541016,-2.884213467317238,-2.2100002765655518,-8.657795161831583,4.237794608700479,-5.433897719198567,1.0138971660674638,4.92956000069163,10.909063165838068,-15.158865945618112,3.2238974426330156,1,0.6750001907348633,5.700000286102295,1.9000003337860107,1.7500004768371582,1.0250005722045898,0,0.1173184595655401,-1.3333418104599266,9.149999618530273,-1.3199976806676015,9.050000190734863,1.7999992370605469,9.649999618530273,0.1173184595655401
527,2003-01-28,8.925000190734863,9.100000381469727,8.550000190734862,9.0,20226000.0,-0.002793253526597095,2.9999930642012345,1.4999904632932155,17.82175300983664,24.797818603672262,0.8383331145245823,2.0925462099719603,2.7376126975220902,2.0892170696857484,9.493531288750308,0.5500001907348651,-3.1018195680438634,-1.6587498664855964,-6.460648827097115,3.1431490941259224,-4.059699346791355,0.7421996138201621,4.1418300801463985,23.437508381906255,-1.501308187317406,2.4009494803057594,1,0.47499990463256836,5.599999904632568,1.9249999523162842,1.924999713897705,1.25,1,0.12044815532677577,1.3999923706345725,8.949999809265137,-1.3333418104599266,9.149999618530273,-1.3199976806676015,9.050000190734863,0.12044815532677577
528,2003-01-29,8.899999618530273,8.975000381469727,8.725000381469728,8.899999618530273,23322000.0,-0.0028011845008746317,2.3332994252581014,-0.0,9.677399507288541,20.386581667201565,0.7370440717272455,1.2731586912946327,2.7518727241761436,2.090574389639867,8.0878090285518,0.24999999999999822,-2.6536562037875697,-1.1062503814697262,-2.4319951344313875,0.21949437149193507,-1.7691227579505568,-0.44337800498889557,3.353801237924637,29.166623618860925,8.102841069941611,0.6628723764808306,1,0.47500038146972656,5.625000476837158,6.40000057220459,6.40000057220459,1.4500007629394531,2,0.11516860855482336,2.9999930642012345,8.925000190734863,1.3999923706345725,8.949999809265137,-1.3333418104599266,9.149999618530273,0.11516860855482336
529,2003-01-30,9.199999809265137,9.25,8.824999809265137,8.925000190734863,16704000.0,0.03370788804420255,1.2666676839192708,100.0,21.2121107033109,17.244552536512046,0.339492812059774,0.9282065944951334,2.439560893668446,1.7752214434143738,8.317244608649535,0.4250001907348633,-2.1786474348862903,-0.7475001811981201,-2.1081213626848534,0.6131210002886132,-1.4278107719414876,-0.06718959045475259,2.3871169273601645,81.24993294479066,58.836329987713775,0.6803105907433669,1,0.17500019073486328,5.325000286102295,6.100000381469727,6.100000381469727,1.1500005722045898,3,0.08152174082054753,2.3332994252581014,8.899999618530273,2.9999930642012345,8.925000190734863,1.3999923706345725,8.949999809265137,0.08152174082054753
530,2003-01-31,9.475000381469727,9.5,9.050000190734863,9.175000190734863,18406000.0,0.029891367163686455,1.5714316854722468,1.09091129776181,32.00000762939453,20.056268735538765,-0.019903679226098703,0.5992650149797178,2.1439070883423685,1.4871097269064606,8.52291367276308,0.4499998092651367,-1.6650258802461693,-0.41874961853027415,-1.7640021408902093,0.926502903829661,-1.0913758797102417,0.25387664264969345,1.5654353768952962,97.36846067899619,69.58963205907699,0.6726262611799674,1,-0.11250019073486328,5.025000095367432,5.824999809265137,5.824999809265137,0.9749994277954102,4,0.04485479893929267,1.2666676839192708,9.199999809265137,2.3332994252581014,8.899999618530273,2.9999930642012345,8.925000190734863,0.04485479893929267
531,2003-02-03,9.050000190734863,9.524999618530273,9.0,9.449999809265137,14294000.0,-0.044854899590931585,-1.0999984741210938,-1.3333312140584221,27.82609359077786,22.382573467166043,0.2687529351168152,0.9301908158630834,2.546919421818398,1.8947975900724146,8.82184509173434,0.5249996185302734,-1.7668296052345855,-0.7537497997283928,-2.070171950191458,0.5626723507346725,-1.4119608749599255,-0.09553872449686018,1.5421571654567305,51.28208137829993,22.801705318664034,0.658211075231533,2,0.2999997138977051,5.450000286102295,6.25,6.25,1.4250001907348633,0,0.11325962396991329,1.5714316854722468,9.475000381469727,1.2666676839192708,9.199999809265137,2.3332994252581014,8.899999618530273,0.11325962396991329
532,2003-02-04,8.774999618530272,9.050000190734863,8.625,9.050000190734863,19010000.0,-0.030386802918096034,2.090904046691797,0.6875020861645611,26.446282294480056,21.461401047183656,0.37114756489121525,1.1188190522808572,2.797895166307386,2.151110149482152,9.247807602749,0.4250001907348633,-1.884069894284643,-0.9375003337860122,-2.274376175356428,0.3993755077844039,-1.6059382545712193,-0.269062413000805,1.4495694478791101,16.66663134538052,-13.162591449467602,0.6684379207852078,2,0.37500047683716,5.7250008583068865,6.525000572204592,6.525000572204592,1.575000762939455,1,0.1367522296417425,-1.0999984741210938,9.050000190734863,1.5714316854722468,9.475000381469727,1.2666676839192708,9.199999809265137,0.1367522296417425
533,2003-02-05,8.75,8.899999618530273,8.574999809265138,8.774999618530272,9558000.0,-0.0028489595005199986,1.3636382552243955,0.09090751459117963,27.5862080305281,21.947171004380582,0.2850305773945774,1.056205098769606,2.790024639192545,2.163872700511016,9.67400103986375,0.32499980926513494,-1.381497684259628,-0.872499942779541,-2.214327078830646,0.4693271932715639,-1.5434135108050935,-0.20158637475398855,1.1731466687879681,18.421076407397553,-14.554216860501779,0.6709135680255526,2,0.28749990463256836,5.750000476837158,6.550000190734863,6.550000190734863,2.0749998092651367,2,0.1628571646554129,2.090904046691797,8.774999618530272,-1.0999984741210938,9.050000190734863,1.5714316854722468,9.475000381469727,0.1628571646554129
534,2003-02-06,9.625,9.625,8.649999618530272,8.75,33360000.0,0.10000000000000009,1.2285723005022362,-35.000534065768875,44.96644346849649,25.020369339834335,-0.5585675303301407,0.09553046844449398,1.8972860011390704,1.2863896146320606,9.97204416679009,0.9750003814697283,-0.8466398203871428,0.0600000381469723,-1.1675779015807581,1.2875779778747027,-0.5537889317168929,0.6737890080108375,0.05098030273840948,100.0,62.95198073217172,0.6137889698638651,2,-0.5374999046325684,0.16249990463256836,5.675000190734863,5.675000190734863,1.2250003814697266,3,0.07532471495789372,1.3636382552243955,8.75,2.090904046691797,8.774999618530272,-1.0999984741210938,9.050000190734863,0.07532471495789372
535,2003-02-07,9.725000381469727,9.850000381469727,9.600000381469727,9.75,34794000.0,0.010389650022828656,1.2222184546263721,-0.028570992606026784,44.96644346849649,28.055860189178844,-0.6352274830170561,-0.07942491025070453,1.7771194580878173,1.1856599841810755,10.247008770709556,0.25,-0.8610828170143172,0.2050004005432129,-0.9207275444111023,1.330728345497528,-0.3578635719339438,0.7678643730203696,-1.175000190734865,90.19608283125207,51.849523235633015,0.5628639724771572,2,-0.5250000953674316,0.0624995231628418,5.593749761581421,5.574999809265137,1.0749998092651367,4,0.06426734966415948,1.2285723005022362,9.625,1.3636382552243955,8.75,2.090904046691797,8.774999618530272,0.06426734966415948
536,2003-02-10,9.574999809265137,9.725000381469727,9.574999809265137,9.725000381469727,12812000.0,-0.015424222757914219,1.0,6.000114442664225,42.857142857142854,30.837570172212864,-0.432756213737683,0.0079776699318721,1.8967355861152235,1.3336524700604588,10.468175459341786,0.15000057220458984,-0.7853879612730985,0.09499983787536692,-0.9572659992574941,1.147265675008228,-0.4311330806910636,0.6211327564417974,-0.9989996147155775,78.43133734998334,39.84210597060026,0.5261329185664309,2,-0.3624997138977051,0.21250009536743164,5.743750333786011,5.725000381469727,1.4250001907348633,0,0.09138381383081762,1.2222184546263721,9.725000381469727,1.2285723005022362,9.625,1.3636382552243955,8.75,0.09138381383081762
537,2003-02-11,9.725000381469727,9.774999618530273,9.574999809265137,9.774999618530273,11922000.0,0.01566585641698337,7.000114442664225,0.3333269755288104,51.06384014856211,35.436063576798816,-0.5110893242589558,-0.19950692837915796,1.727944446278162,1.1884833518223008,10.61139867504023,0.19999980926513672,-0.696503305738192,0.2750003814697273,-0.707745676777007,1.2577464397164615,-0.21637264765363895,0.7663734105930935,-1.123520183181764,90.19608283125207,47.8270835631061,0.49137302912336694,2,-0.5125002861022949,0.0624995231628418,5.593749761581421,5.574999809265137,1.7749996185302734,1,0.07712081959699146,1.0,9.574999809265137,1.2222184546263721,9.725000381469727,1.2285723005022362,9.625,0.07712081959699146
538,2003-02-12,9.699999809265137,9.800000190734863,9.625,9.800000190734863,17476000.0,-0.0025707528250823453,2.4999904632932157,2.0000381475547417,61.01693271462017,39.858821578055405,-0.4030609530514351,-0.2254443794129699,1.739118163559077,1.2194165838691813,10.75542865000305,0.17500019073486328,-0.5903671417439664,0.274999809265136,-0.6512264688721743,1.2012260874024463,-0.18811332980351914,0.7381129483337912,-1.0735492073135386,87.49996026359543,38.386667923437386,0.4631131390686556,2,-0.4874997138977051,4.76837158203125e-07,5.618750333786011,5.600000381469727,1.8000001907348633,2,0.06701036958616524,7.000114442664225,9.725000381469727,1.0,9.574999809265137,1.2222184546263721,9.725000381469727,0.06701036958616524
539,2003-02-13,9.824999809265137,9.975000381469727,9.574999809265137,9.600000381469727,23284000.0,0.012886598191538479,-1.909089017509424,-2.2499856949398236,61.344528656199024,43.119323914367016,-0.48062407273102536,-0.3880612281132052,1.6095182200354792,1.1027330631111383,10.815294515209802,0.40000057220458984,-0.47323116055485315,0.41124982833862234,-0.48808854395080203,1.3105882006280467,-0.03841935780608985,0.8609190144833345,-1.1740782117231756,62.499910593160735,8.393607687019625,0.44966918614471213,2,-0.5499997138977051,-0.1249995231628418,5.481250524520874,5.475000381469727,1.9250001907348633,3,0.10178117245936069,2.4999904632932157,9.699999809265137,7.000114442664225,9.725000381469727,1.0,9.574999809265137,0.10178117245936069
540,2003-02-14,9.975000381469727,9.975000381469727,9.625,9.774999618530273,25048000.0,0.015267234108558236,2.4999904632932157,0.8888945403066176,67.52135330927794,47.5299083275337,-0.617139776524553,-0.5692146710759847,1.4589837211245307,0.9540220723368495,10.791837699087448,0.35000038146972656,-0.3258336531319497,0.5625003814697269,-0.33347034650522467,1.4584711094446785,0.11451501748225112,1.0104857454572027,-1.2711156325706554,100.0,38.759434324755205,0.44798536398747557,2,-0.7000002861022949,-0.27500009536743164,5.34375,5.324999809265137,1.625,4,0.08771929489100194,-1.909089017509424,9.824999809265137,2.4999904632932157,9.699999809265137,7.000114442664225,9.725000381469727,0.08771929489100194
541,2003-02-17,9.850000381469727,10.074999809265137,9.774999618530273,10.0,12426000.0,-0.012531327841571738,1.000006357844945,-0.7499952316466078,65.28923717830091,51.84579220351379,-0.4098230882822911,-0.48897432533371976,1.5803743728811224,1.08358966413115,10.74692586985255,0.3000001907348633,-0.22333714601942134,0.4500003814697262,-0.4119132361165292,1.3119139990559816,0.019043572676599396,0.880957190262853,-1.0952710072678293,55.00011444091797,-10.566964569622144,0.4309568087931273,2,-0.5250005722045898,-0.22500038146972656,5.487499952316284,5.449999809265137,1.7749996185302734,0,0.09644667740849222,2.4999904632932157,9.975000381469727,-1.909089017509424,9.824999809265137,2.4999904632932157,9.699999809265137,0.09644667740849222
542,2003-02-18,9.774999618530273,9.875,9.75,9.800000190734863,6880000.0,-0.0076142903588661826,-2.3333418104599266,0.16667090522996325,64.22762109629895,55.917060321932766,-0.1989797543919849,-0.46540047781129346,1.6564614975583325,1.1735460926143908,10.707156115258549,0.125,-0.17122207492194086,0.39249963760375906,-0.42024442781573335,1.2052437030232515,-0.013872395105986257,0.7988716703135044,-0.9410540182245821,39.999961853027344,-28.925175176994756,0.4063720327097461,2,-0.41249990463256836,-0.2624993324279785,5.562500715255737,5.52500057220459,1.875,1,0.12531973701027233,1.000006357844945,9.850000381469727,2.4999904632932157,9.975000381469727,-1.909089017509424,9.824999809265137,0.12531973701027233
543,2003-02-19,9.875,9.975000381469727,9.774999618530273,9.800000190734863,19508000.0,0.010230218452403683,-2.1999877930618816,-2.9999237078008774,61.739114281837985,57.78069041230404,-0.13702660182897297,-0.5772774253015918,1.5555081157584514,1.0828478382732758,10.437171488613629,0.20000076293945312,-0.05617904216045666,0.4812499999999993,-0.3530281694994013,1.3155281694993999,0.06411091525029988,0.8983890847496987,-0.9665911471567412,60.000038146972656,-7.061809299171742,0.4171390847497002,2,-0.05000019073486328,-0.375,3.0562500953674316,5.425000190734863,1.574999809265135,2,0.16455696202531644,-2.3333418104599266,9.774999618530273,1.000006357844945,9.850000381469727,2.4999904632932157,9.975000381469727,0.16455696202531644
544,2003-02-20,9.875,9.975000381469727,9.824999809265137,9.875,12986000.0,0.0,-2.0,0.0,57.69228794168804,59.19467313154755,-0.10933219576399544,-0.5399868837165123,1.5513116622182466,1.0942402960240276,9.986784823218544,0.15000057220458984,0.09916399887324623,0.44000000953674245,-0.4042376349008556,1.2842376539743405,0.017881187317943414,0.8621188317555415,-0.8965956897714289,55.55557910307952,-7.355734865890867,0.42211882221879937,2,-0.05000019073486328,-0.47499990463256836,3.0562500953674316,5.425000190734863,1.625,3,0.16455696202531644,-2.1999877930618816,9.875,-2.3333418104599266,9.774999618530273,1.000006357844945,9.850000381469727,0.16455696202531644
545,2003-02-21,9.725000381469727,9.824999809265137,9.524999618530273,9.774999618530273,6786000.0,-0.015189834787875833,3.00001271568989,-100.0,64.5161105079159,61.60122509274454,0.04544662041790204,-0.36332899290934506,1.7017328748252254,1.2516823636230843,9.603959732024508,0.35000038146972656,0.25770334292419683,0.2612503528594967,-0.581282847769387,1.1037835534883804,-0.16001624745494425,0.6825169531739377,-0.680800341298962,36.363762469287366,-26.861152936184894,0.4212666003144414,2,0.07499933242797852,-0.35000038146972656,3.1812496185302734,5.549999713897705,1.5,4,0.20822617368619967,-2.0,9.875,-2.1999877930618816,9.875,-2.3333418104599266,9.774999618530273,0.20822617368619967
546,2003-02-24,10.0,10.100000381469727,9.699999809265137,9.725000381469727,18994000.0,0.028277594626552993,-1.4615362043264435,-5.5000762951094835,76.34406396870808,64.41013885053854,-0.1820738232643606,-0.5856589528376936,1.4279412243884995,0.981808073560007,9.014699625897348,0.40000057220458984,0.3083130709492714,0.483749961853027,-0.3548384694353075,1.3223383931413615,0.06445574620885886,0.9030441774971951,-0.8939519736835724,82.60865238534362,12.936986302779445,0.4192942156441675,2,-0.1875,-0.625,2.78125,5.150000095367432,1.0500001907348633,0,0.1600000381469726,3.00001271568989,9.725000381469727,-2.0,9.875,-2.1999877930618816,9.875,0.1600000381469726
547,2003-02-25,10.0,10.024999618530273,9.850000381469727,9.850000381469727,21176000.0,0.0,-1.3333290947700367,0.5454539149251971,77.17387698778634,66.20535488089034,-0.1552936270713019,-0.5280676179602004,1.4283681624376676,0.9957673702168979,8.286859601389837,0.17499923706054688,0.3545918939837236,0.42999997138977086,-0.3865397830441708,1.2465397258237125,0.02173009417279914,0.8382698486067426,-0.8144357852713089,82.60865238534362,6.1875178794591505,0.4082698772169712,2,-0.1875,-0.6374998092651367,2.7375001907348633,5.150000095367432,1.3999996185302734,1,0.1625000000000001,-1.4615362043264435,10.0,3.00001271568989,9.725000381469727,-2.0,9.875,0.1625000000000001
548,2003-02-26,9.925000190734863,10.100000381469727,9.875,10.074999809265137,13746000.0,-0.007499980926513716,1.2499952316466079,-1.0,59.999987284366696,66.0559613951312,-0.05031192543626695,-0.3924617685870988,1.5093797860242653,1.0840329008164886,7.490067794867805,0.22500038146972656,0.4248943981892097,0.30375013351440394,-0.46286852790354516,1.070368794932353,-0.07955919719456972,0.6870594642233776,-0.6662810826668899,69.56522460244273,-3.71333823333012,0.38330933070897427,2,-0.11250019073486328,-0.5750002861022949,2.8125,5.224999904632568,1.5500001907348633,2,0.17380346545541858,-1.3333290947700367,10.0,-1.4615362043264435,10.0,3.00001271568989,9.725000381469727,0.17380346545541858
549,2003-02-27,9.949999809265137,10.25,9.800000190734863,9.850000381469727,25832000.0,0.0025188532040141265,-3.5000023841880648,-0.6666645473850183,57.89470514106663,64.9863338208855,-0.062263264126610096,-0.37776029484545504,1.4956421060221317,1.072179863551355,6.823958195607468,0.4499998092651367,0.4492977524208168,0.29124975204467773,-0.4618623099640864,1.0443618140534419,-0.08530627895970433,0.6678057830490598,-0.6239781993250233,58.62068511926842,-12.000822636076613,0.3765560310043822,2,-0.0625,-0.5499997138977051,2.6125001907348633,5.025000095367432,1.8749999999999982,3,0.15075377173407012,1.2499952316466079,9.925000190734863,-1.3333290947700367,10.0,-1.4615362043264435,10.0,0.15075377173407012
550,2003-02-28,9.899999618530273,10.050000190734863,9.850000381469727,10.050000190734863,13078000.0,-0.005025144893802347,1.6666539510576208,-1.500014305196601,62.264127856970624,64.65021056295991,-0.026843645427893748,-0.31019137027016264,1.5662268079549797,1.127984139691403,6.280284855765437,0.19999980926513672,0.44027409970478715,0.21999959945678782,-0.5352627300334394,0.975261928947015,-0.1576315652883249,0.5976307642019005,-0.4815801695841717,36.36358907401724,-31.895677233739164,0.3776311647451133,2,-0.012499809265136719,-0.4999995231628418,2.4125001430511475,4.862500190734863,2.2750005722045916,4,0.16161620637590057,-3.5000023841880648,9.949999809265137,1.2499952316466079,9.925000190734863,-1.3333290947700367,10.0,0.16161620637590057
551,2003-03-03,10.074999809265137,10.375,9.975000381469727,9.975000381469727,28016000.0,0.017676787624042678,-7.000038147190936,-0.6666603088621438,62.962928949920844,64.50968921336235,-0.18614655583044026,-0.426321607557842,1.4142690539533476,0.9598645761549918,5.816645632828578,0.47500038146972656,0.42513331096639284,0.34374980926513743,-0.3694482476430494,1.0569478661733243,-0.012849219188955985,0.7003488377192308,-0.5734223052136453,47.82603647846934,-16.92892102020557,0.35659902845409325,3,-0.125,-0.6124997138977051,2.168750286102295,4.675000190734863,1.6999998092651367,0,0.11414397955095046,1.6666539510576208,9.899999618530273,-3.5000023841880648,9.949999809265137,1.2499952316466079,9.925000190734863,0.11414397955095046
552,2003-03-04,9.975000381469727,10.0,9.800000190734863,10.0,18458000.0,-0.009925501706059436,15.00022888532845,-0.24999761580056648,59.64914159284336,64.27747002569627,-0.061232808872860645,-0.2443390135213228,1.206185310258224,1.0598461394429215,5.0490046453146435,0.27499961853027344,0.37361484249352017,0.1837503433227532,-0.3761545056699891,0.7436551923154955,-0.09620208117361884,0.46370276781912523,-0.3686121779044136,30.434825875597703,-30.144162122343083,0.27995242449637153,3,-0.025000572204589844,-0.5125002861022949,2.1624996662139893,4.674999713897705,1.9749994277954084,1,0.10776940031622795,-7.000038147190936,10.074999809265137,1.6666539510576208,9.899999618530273,-3.5000023841880648,9.949999809265137,0.10776940031622795
553,2003-03-05,10.175000190734863,10.350000381469727,9.850000381469727,9.975000381469727,19710000.0,0.020050105425226006,-1.2222231641231809,-8.000114442664225,61.66667938232421,64.71906907465586,-0.23937522508588494,-0.3500551027726786,0.6940743371552536,0.857398658886833,4.359104280367839,0.5,0.3410982711083381,0.3125001430511478,0.00449293187890909,0.6205073542233865,0.15849653746502845,0.4665037486372672,-0.4763785715973885,65.21741293779885,4.679762769855728,0.15400360558611967,3,-0.22500038146972656,-0.7000002861022949,1.7874999046325684,4.349999904632568,1.7500000000000018,2,0.120393061899976,15.00022888532845,9.975000381469727,-7.000038147190936,10.074999809265137,1.6666539510576208,9.899999618530273,0.120393061899976
554,2003-03-06,10.350000381469727,10.5,10.175000190734863,10.175000190734863,20444000.0,0.017199035622054826,-2.714279486215334,0.8750017881410486,62.29508504275588,64.47228846741585,-0.37985683702853734,-0.4932440521100858,0.20256144400725518,0.681741925672144,4.213112551093147,0.3249998092651367,0.32200736436815447,0.4512503147125244,0.09418799514171283,0.808312634283336,0.2727191549271186,0.6297814744979302,-0.5702133566287486,78.57147722829471,22.074387239726825,0.1785311597854057,3,-0.2500004768371582,-0.8125004768371582,1.5999996662139893,4.174999713897705,1.625,3,0.10869564816771993,-1.2222231641231809,10.175000190734863,15.00022888532845,9.975000381469727,-7.000038147190936,10.074999809265137,0.10869564816771993
555,2003-03-07,10.350000381469727,10.375,10.175000190734863,10.274999618530273,18084000.0,0.0,2.1999969482421875,0.42857532111541624,67.85714772282947,63.529297773429334,-0.31500314700940457,-0.46801521994893136,0.20754378865404988,0.6762885701811783,4.217000007503064,0.19999980926513672,0.3089487521836496,0.4200003147125244,0.020131712962090376,0.8198689164629585,0.2200660138373074,0.6199346155877414,-0.5,78.57147722829471,20.980981890387355,0.19993430087521705,3,-0.20000028610229492,-0.8125004768371582,1.5999996662139893,4.174999713897705,1.6499996185302734,4,0.1425120167566558,-2.714279486215334,10.350000381469727,-1.2222231641231809,10.175000190734863,15.00022888532845,9.975000381469727,0.1425120167566558
556,2003-03-10,10.449999809265137,10.5,10.25,10.350000381469727,15438000.0,0.009661780107220741,1.5000023841880648,1.3333121407863282,73.68424574978634,63.141560969207106,-0.3849375638676964,-0.526072770025312,0.1170152064100094,0.5717610877741048,4.259135295509224,0.25,0.31693523065916906,0.4762497425079353,0.04936529664917799,0.9031341883666926,0.26280751957855664,0.6896919654373139,-0.5089994812011724,92.85711366302317,31.676622450270173,0.21344222292937903,3,-0.2999997138977051,-0.9124999046325684,1.481250524520874,4.075000286102295,1.6999998092651367,0,0.16507180985212222,2.1999969482421875,10.350000381469727,-2.714279486215334,10.350000381469727,-1.2222231641231809,10.175000190734863,0.16507180985212222
557,2003-03-11,10.475000381469727,10.574999809265137,10.25,10.399999618530273,21480000.0,0.002392399297694192,1.3636382552244086,0.7500119209971676,72.22226146812322,64.49959143406895,-0.3748980922962861,-0.5185928060373826,-0.2276614986265848,0.5443277619511537,4.3745061683289315,0.3249998092651367,0.32261725585568435,0.4637503147125237,-0.0011989275925845533,0.928699557017632,0.23127569355997046,0.6962249358650769,-0.45574009933471693,86.20696459037353,23.849504433237882,0.232474621152554,3,-0.28750038146972656,-0.9000005722045898,1.4499998092651367,4.049999713897705,1.5249996185302734,1,0.12410493457930993,1.5000023841880648,10.449999809265137,2.1999969482421875,10.350000381469727,-2.714279486215334,10.350000381469727,0.12410493457930993
558,2003-03-12,10.350000381469727,10.600000381469727,10.149999618530273,10.600000381469727,67736000.0,-0.011933173789771434,2.600006103515625,-3.3332994252581254,66.1017245035716,65.41148247434728,-0.2048098539702341,-0.3609032750655654,-0.430381171733881,0.672929482888101,4.457523937498048,0.4500007629394531,0.27201821834662354,0.3062502861022942,-0.15796258608733638,0.7704631582919248,0.07414385000747892,0.5383567221971095,-0.24182177499389645,44.444538634340695,-17.997807505619456,0.23210643609481485,3,-0.15000009536743164,-0.7625002861022949,1.4749999046325684,4.174999713897705,13.649999618530273,2,0.1545893109975136,1.3636382552244086,10.475000381469727,1.5000023841880648,10.449999809265137,2.1999969482421875,10.350000381469727,0.1545893109975136
559,2003-03-13,10.824999809265137,10.899999618530273,10.100000381469727,10.100000381469727,25702000.0,0.0458936628297939,-1.2068961888513412,-2.8999977111816406,80.55556880104481,67.44386480146663,-0.6064080790140807,-0.7980609577883087,-0.9095405278469908,0.20752386661113498,4.825899668257161,0.7999992370605469,0.23139049580937154,0.7312497138977054,0.16257739429306106,1.2999220335023498,0.44691355409538325,1.0155858737000276,-0.22499942779541016,90.6250149011754,23.855974938086874,0.28433615980232235,3,-0.47499990463256836,-1.0500001907348633,0.9437503814697266,3.700000286102295,13.175000190734863,3,0.10161666520568757,2.600006103515625,10.350000381469727,1.3636382552244086,10.475000381469727,1.5000023841880648,10.449999809265137,0.10161666520568757
560,2003-03-14,10.850000381469727,11.050000190734863,10.75,10.850000381469727,26006000.0,0.0023095217224107234,-1.9999904632932155,0.0,77.4193806405249,69.05013721153375,-0.5391800243674663,-0.7949027027097468,-0.9441379305875959,0.184376306940905,5.280690570296227,0.3000001907348633,0.25844659449012575,0.7125002861022942,0.05465280188529498,1.3703477703192934,0.3835765439937937,1.0414240282107947,-0.75,78.94738427159847,13.596107078226055,0.3289237421084999,3,-0.4250001907348633,-0.5625004768371582,-1.4125003814697266,3.674999713897705,13.149999618530273,4,0.10368663229923403,-1.2068961888513412,10.824999809265137,2.600006103515625,10.350000381469727,1.3636382552244086,10.475000381469727,0.10368663229923403
561,2003-03-17,10.800000190734863,11.0,10.600000381469727,10.850000381469727,10326000.0,-0.0046083123481043264,1.2857158427361233,-100.0,75.00001490116652,70.75578980134743,-0.4196545556546383,-0.7062937676355467,-0.9141848253084959,0.2267764662195617,5.753006913323172,0.39999961853027344,0.29167012312875684,0.6150001049041744,-0.09087763064302834,1.3208778404513772,0.26206123713057217,0.9679389726777767,-0.6999998092651367,73.68420524280052,10.081470208235004,0.3529388677736017,3,-0.34999990463256836,-0.5125002861022949,-1.3062500953674316,3.7249999046325684,0.6999998092651367,0,0.11111109148818321,-1.9999904632932155,10.850000381469727,-1.2068961888513412,10.824999809265137,2.600006103515625,10.350000381469727,0.11111109148818321
562,2003-03-18,11.0,11.199999809265137,10.850000381469727,10.875,39514000.0,0.018518500530834592,-3.0000108991825614,-2.4999904632932157,81.15942509728863,72.92165043634348,-0.5129052923672699,-0.8535774431507992,-1.1242615519718573,0.02944356508176682,6.3221691274489595,0.39999961853027344,0.3327569826746739,0.7537498950958259,-0.012353605332467765,1.5198533955241196,0.37069814488167907,1.1368016453099727,-0.8809996223449712,81.81818969979184,18.186052016199255,0.3830517502141473,3,-0.34999990463256836,-0.6375002861022949,-1.5,3.5250000953674316,0.5749998092651349,1,0.10454541986638843,1.2857158427361233,10.800000190734863,-1.9999904632932155,10.850000381469727,-1.2068961888513412,10.824999809265137,0.10454541986638843
563,2003-03-19,11.5,11.649999618530273,11.0,11.024999618530273,38970000.0,0.045454545454545414,-1.4761908221950146,3.8000030517578125,85.22728011627892,75.46967211117936,-0.8998134955295836,-1.2918271306635845,-1.6271242876890888,-0.45976564068817183,7.212689653082744,0.6499996185302734,0.37772833276124373,1.1724998950958252,0.24458484311250395,2.1004149470791464,0.7085423691041655,1.636457421087485,-1.3377596450805669,90.32260049271147,24.98017865352155,0.46395752599166024,3,-0.625,-0.9125003814697266,-2.0,3.0250000953674316,0.5,2,0.04347826086956519,-3.0000108991825614,11.0,1.2857158427361233,10.800000190734863,-1.9999904632932155,10.850000381469727,0.04347826086956519
564,2003-03-20,11.5,11.75,11.25,11.475000381469727,33634000.0,0.0,-1.1052614671715448,0.052630733585772395,87.20931779893704,77.61991323074687,-0.8040896407534852,-1.22673975455913,-1.6372995606159542,-0.4460710573393829,8.192336325236449,0.5,0.44260383016648674,1.0912498950958245,0.052237860149753956,2.130261930041895,0.5717438776227901,1.6107559125688589,-1.2484940892639163,78.26086235406706,8.870588901113138,0.5195060174730349,3,-0.5749998092651367,-0.8625001907348633,-2.0437498092651367,3.0250000953674316,0.44999980926513494,3,1.0869565217391304,-1.4761908221950146,11.5,-3.0000108991825614,11.0,1.2857158427361233,10.800000190734863,1.0869565217391304
565,2003-03-21,11.75,11.75,11.399999618530273,11.5,15394000.0,0.021739130434782705,1.8000030517578125,10.000152590218967,87.64046340439958,79.17060408125946,-0.9326985301884001,-1.38843933176015,-1.889943927918825,-0.6863721989880638,8.932894498335648,0.35000038146972656,0.5024136515063464,1.2399999141693119,0.09253130749692673,2.387468520841697,0.6662656108331184,1.8137342175055053,-1.3786145621228023,100.0,26.73021912062049,0.5737343033361927,3,-0.8249998092651367,-1.1125001907348633,-2.2624998092651367,2.7750000953674316,0.125,4,1.0425531914893615,-1.1052614671715448,11.5,-1.4761908221950146,11.5,-3.0000108991825614,11.0,1.0425531914893615
566,2003-03-24,11.600000381469727,11.725000381469727,11.425000190734865,11.699999809265135,14652000.0,-0.012765924981299914,2.9999872843909303,-0.3999977111816335,85.71429170282245,80.6697185517816,-0.6732116929746095,-1.1725425572263681,-1.7363267262146955,-0.5282458583266667,10.006965502217458,0.32499980926513494,0.5515048768593562,1.0100002765655525,-0.2086487132311401,2.228649266362245,0.4006757816672053,1.6193247714638996,-1.1183257786227045,83.33336865461928,4.45336339636458,0.6093244948983464,3,-0.6750001907348633,-0.9625005722045898,-2.1125001907348633,2.924999713897705,0.09999942779540838,0,1.068965449202786,1.8000030517578125,11.75,-1.1052614671715448,11.5,-1.4761908221950146,11.5,1.068965449202786
567,2003-03-25,11.625,11.699999809265135,11.350000381469727,11.425000190734865,13986000.0,0.0021551394575993754,1.0000000000000102,-2.000009536797752,84.52381438949614,82.71661742799544,-0.5787953558058749,-1.1273595235313039,-1.7557317748873658,-0.547685133147402,11.079858340553756,0.3499994277954084,0.6005268080355624,0.9537498950958252,-0.31492897602548453,2.222428766217135,0.31941045953517033,1.58808933065648,-1.0418593653807395,83.33333333333334,2.6125308789601576,0.6343394355606552,3,-0.6999998092651367,-0.9875001907348633,-2.1500000953674316,2.9000000953674316,0.42500019073486506,1,-0.010752688172043001,2.9999872843909303,11.600000381469727,1.8000030517578125,11.75,-1.1052614671715448,11.5,-0.010752688172043001
568,2003-03-26,11.649999618530273,11.75,11.449999809265135,11.5,18734000.0,0.0021505048198084964,-1.4000015258788863,0.7499988079059743,83.33333333333333,83.02525793158304,-0.447004778626086,-1.0714332934707222,-1.7707012377600222,-0.568120119807114,12.320282048439946,0.30000019073486506,0.6388594972811887,0.8924995422363278,-0.3969413317267527,2.1819404161994083,0.24777910525478752,1.537219979217868,-0.9735102346805533,79.99992370605469,-0.9517442933646123,0.64472043698154,3,-0.47499942779541016,-1.0124998092651367,-2.2124996185302734,2.875000476837158,0.4500007629394531,2,-0.006437752079051173,1.0000000000000102,11.625,2.9999872843909303,11.600000381469727,1.8000030517578125,11.75,-0.006437752079051173
569,2003-03-27,11.449999809265135,12.25,11.449999809265135,11.699999809265135,23760000.0,-0.017167366164289155,-5.4000015258789205,-1.6666709052299633,75.58139792773089,82.8210376301615,-0.16653865157290504,-0.7940043837964783,-1.5579528121460413,-0.36547068724279086,13.851009778011008,0.8000001907348651,0.6818812830612355,0.61749973297119,-0.6484614033978922,1.8834608693402721,-0.015480835213351085,1.250480301155731,-0.6876295761233919,11.111052242301,-67.24421286032761,0.6329805681845407,3,-0.02499961853027166,-0.5624999999999982,-1.7874999046325666,3.0750002861022967,0.5500001907348651,3,0.048034951956052785,-1.4000015258788863,11.649999618530273,1.0000000000000102,11.625,2.9999872843909303,11.600000381469727,0.048034951956052785
570,2003-03-28,11.5,11.550000190734865,11.25,11.475000381469727,12924000.0,0.004366828957883984,3.8000030517577046,-0.09999847412109375,75.00001135326872,82.82103723595063,-0.12811247599968745,-0.756791653510696,-1.5927486288912363,-0.41210441865497316,15.300215790365353,0.30000019073486506,0.7512359039218346,0.5874999046325691,-0.631699364747325,1.8066991740124632,-0.022099730057377087,1.1970995393225152,-0.5888667901724318,25.0,-49.39260443252712,0.609599634689947,3,0.05000019073486328,-0.6125001907348633,-1.8875000476837158,3.0250000953674316,0.5,4,0.039130418196968275,-5.4000015258789205,11.449999809265135,-1.4000015258788863,11.649999618530273,1.0000000000000102,11.625,0.039130418196968275
571,2003-03-31,11.225000381469727,11.375,11.050000190734863,11.274999618530273,18064000.0,-0.023913010306980342,1.5999984741210938,-2.0,65.95745716984989,81.13192968845743,0.23860521214401587,-0.41236141702576745,-1.3086504791179046,-0.13570246106274908,16.281328255180323,0.4499998092651367,0.7457666453469383,0.2550002574920658,-0.9049223543963087,1.4149228693804403,-0.32496104845212237,0.8349615634362539,-0.17998049262491556,14.583351545866577,-55.905890895977365,0.5799613059441876,3,0.39999961853027344,-0.2500004768371582,-1.637500524520874,3.299999713897705,0.75,0,0.05790642284549907,3.8000030517577046,11.5,-5.4000015258789205,11.449999809265135,-1.4000015258788863,11.649999618530273,0.05790642284549907
572,2003-04-01,11.050000190734863,11.350000381469727,10.925000190734863,11.25,28094000.0,-0.015590216907587329,1.1249979138404171,4.000057221332113,64.58333747254706,78.83815828359833,0.4709714870077164,-0.1609474494789236,-1.127203618371265,0.04209176943013837,17.4474557196876,0.4250001907348633,0.7525629210171445,0.026250076293944602,-1.0349648684548676,1.0874650210427568,-0.5043573960804615,0.5568575486683507,1.1999998092651367,9.433963622177934,-61.691536536923074,0.5306074723744056,4,0.5374999046325684,-0.02500009536743164,-1.4562501907348633,3.4749999046325684,1.0249996185302717,1,0.05882349387426067,1.5999984741210938,11.225000381469727,3.8000030517577046,11.5,-5.4000015258789205,11.449999809265135,0.05882349387426067
573,2003-04-02,11.399999618530273,11.399999618530273,11.125,11.149999618530273,20626000.0,0.03167415581484567,1.1999969482421875,-1.2500011920940324,62.637365861960674,76.10794140171208,0.11766945824290609,-0.4368657957913147,-1.4512434110345183,-0.30464674432879413,18.284456907940104,0.34999942779541016,0.7787300517416025,0.31499953269958425,-0.679246818376452,1.3092458837756205,-0.18212364283843385,0.8121227082376024,0.823500385284424,35.849018579017866,-31.454579986516876,0.4971231755380179,4,0.1875004768371582,-0.3749995231628418,-1.8124995231628418,3.125000476837158,0.3250007629394531,2,0.05701759596097178,1.1249979138404171,11.050000190734863,1.5999984741210938,11.225000381469727,3.8000030517577046,11.5,0.05701759596097178
574,2003-04-03,11.475000381469727,11.699999809265135,11.274999618530273,11.475000381469727,21280000.0,0.00657901451308307,-1.124992847469903,0.0,63.4408668309038,73.41909733799032,0.043303382999370754,-0.44613662705700996,-1.4795350577701196,-0.3743206410475519,19.148893691934454,0.4250001907348615,0.7789749133420951,0.3337502956390388,-0.6114973184445489,1.2789979097226265,-0.13887351140275506,0.8063741026808326,0.7225296260833751,70.96780147813455,4.9248567013003,0.4726238070417936,4,0.11249971389770508,-0.4500002861022949,-1.8937504291534424,3.049999713897705,0.14999961853027344,3,0.054466229126168386,1.1999969482421875,11.399999618530273,1.1249979138404171,11.050000190734863,1.5999984741210938,11.225000381469727,0.054466229126168386
575,2003-04-04,11.824999809265135,11.975000381469727,11.449999809265135,11.574999809265135,20646000.0,0.03050103844533214,-1.1000022888183665,100.0,69.52381644390024,71.62015564255452,-0.3295994183707993,-0.7167132094441708,-1.781019078303201,-0.7145088274087161,20.192995814883442,0.5250005722045916,0.7217254411369787,0.6099997520446756,-0.3049921571190257,1.524991661208377,0.15250379746282405,1.0674957066265272,0.34707960195160226,85.7142338136519,19.785328507016757,0.45749595458185105,4,-0.2374997138977033,-0.7999997138977033,-2.1812498569488508,2.7000002861022967,-0.024999618530269885,4,0.014799170702544107,-1.124992847469903,11.475000381469727,1.1999969482421875,11.399999618530273,1.1249979138404171,11.050000190734863,0.014799170702544107
576,2003-04-07,12.175000190734865,12.5,11.850000381469727,12.0,26098000.0,0.02959834140508799,-1.7368437959897445,0.7000007629394602,71.17118479399078,70.13653013194282,-0.6587311860288985,-0.9811592711473285,-2.0709891568275065,-1.0557565533385844,21.36224225333403,0.6750001907348651,0.6689122869300039,0.8737501144409201,-0.06257438867458376,1.810074617556424,0.40558786288316817,1.341912365998672,-1.2500000000000018,79.36508897631084,14.808010011843479,0.46816225155775226,4,-0.4625000953674334,-1.0250000953674334,-2.531250238418581,2.3499999046325666,-0.02500057220459162,0,-0.014373732073371115,-1.1000022888183665,11.824999809265135,-1.124992847469903,11.475000381469727,1.1999969482421875,11.399999618530273,-0.014373732073371115
577,2003-04-08,11.774999618530273,12.175000190734865,11.699999809265135,12.175000190734865,25520000.0,-0.03285425592921065,1.374998509886009,-2.28571506422307,55.14018125164887,67.00395767842232,-0.2628578746229824,-0.5046458449445748,-1.6135626927396416,-0.648442090238456,22.373796079659456,0.4750003814697301,0.5807209604242054,0.4087495803833008,-0.4644287822537194,1.281927943020321,-0.02783960093520932,0.8453387617018109,-0.8184994316101069,47.27269952947443,-13.445847111952794,0.43658918131851027,4,-0.0624995231628418,-0.6249995231628418,-2.0687496662139893,2.750000476837158,0.3000001907348615,1,0.016985203347668287,-1.7368437959897445,12.175000190734865,-1.1000022888183665,11.824999809265135,-1.124992847469903,11.475000381469727,0.016985203347668287
578,2003-04-09,11.949999809265135,12.024999618530273,11.675000190734865,11.800000190734865,24020000.0,0.014862012433483507,1.3333354526149699,-0.3749985098860017,57.894735080933465,65.03877291766705,-0.4367575303791238,-0.5835510541578994,-1.7271135101204749,-0.8166332414042063,23.586139473698047,0.3499994277954084,0.5077094513732128,0.5037497997283911,-0.26424042413751003,1.2717400235942922,0.11975468779544052,0.8877449116613416,-0.9626296260833715,55.102039227531684,-3.2571743073244406,0.3839951119329502,4,-0.2374997138977033,-0.7749996185302717,-2.2437498569488508,2.5750002861022967,0.15000057220459162,2,0.010460251212981886,1.374998509886009,11.774999618530273,-1.7368437959897445,12.175000190734865,-1.1000022888183665,11.824999809265135,0.010460251212981886
579,2003-04-10,11.925000190734865,12.175000190734865,11.800000190734865,11.850000381469727,15288000.0,-0.002092018320442701,-3.2857096146615876,0.5000000000000236,53.33333817739514,62.631364787014434,-0.37693172642743455,-0.4974197551894548,-1.6493594455036806,-0.7872958943698318,24.537534598523774,0.375,0.44072750625918466,0.42375016212463557,-0.31386228161067997,1.161362605859951,0.0549439402569778,0.7925563839922933,-0.9073774112167374,45.23812335093872,-7.529377926437775,0.3688062218676578,4,-0.21250009536743342,-0.6250000000000018,-2.2125003337860125,2.5999999046325666,12.275000572204585,3,-0.016771472206812077,1.3333354526149699,11.949999809265135,1.374998509886009,11.774999618530273,-1.7368437959897445,12.175000190734865,-0.016771472206812077
580,2003-04-11,11.975000381469727,12.0,11.800000190734865,11.975000381469727,10430000.0,0.004192888044874721,7.000114442664154,0.0,57.425743696117394,61.68339662326637,-0.39388896671439966,-0.4836113634728427,-1.6538019479182022,-0.8382120785980014,25.34978772068615,0.19999980926513494,0.38017850927703023,0.4175003528594967,-0.2815779275869019,1.1165786333058954,0.06796121263629828,0.7670394930826951,-0.9277300575419609,36.3636678900672,-12.019547326839088,0.34953914022319926,4,-0.2625002861022949,-0.6750001907348633,-2.156250476837158,2.549999713897705,-0.07500076293945312,4,-0.029227588335723254,-3.2857096146615876,11.925000190734865,1.3333354526149699,11.949999809265135,1.374998509886009,11.774999618530273,-0.029227588335723254
581,2003-04-14,12.0,12.149999618530273,11.925000190734865,12.050000190734865,6468000.0,0.002087650750221215,-1.249996423717925,-100.0,57.425743696117394,60.88810842588531,-0.33234334993430004,-0.43647900831490816,-1.6183129569177233,-0.8619957248159729,26.548664905996986,0.22499942779540838,0.34685256508591067,0.3824999809265144,-0.24517322328398627,1.010173185137015,0.06866337882126317,0.6963365830317656,-0.9236750825507904,64.99996185302699,20.168655775193216,0.3138366021052505,4,-0.1875,-0.6999998092651367,-2.15625,2.5250000953674316,0.0,0,-0.016666650772094616,7.000114442664154,11.975000381469727,-3.2857096146615876,11.925000190734865,1.3333354526149699,11.949999809265135,-0.016666650772094616
582,2003-04-15,12.149999618530273,12.225000381469727,11.899999618530273,12.0,11952000.0,0.012499968210856194,1.166663487764405,-2.9999809265863244,59.43396362217793,60.532174843687216,-0.34631792847652676,-0.5227054815668382,-1.6959683664018037,-1.0090964252971055,27.580104974177132,0.3250007629394531,0.3172344693947906,0.4749996185302727,-0.12456152576977253,1.074560762830318,0.1752190463802492,0.7747801906802962,-1.045201199430048,86.36350237638213,44.08137090466987,0.29978057215002296,4,-0.2624998092651367,-0.8499994277954102,-2.3062496185302734,2.3500008583068848,-0.1999998092651385,1,0.0,-1.249996423717925,12.0,7.000114442664154,11.975000381469727,-3.2857096146615876,11.925000190734865,0.0
583,2003-04-16,12.0,12.350000381469727,11.875,12.149999618530273,12064000.0,-0.012345648003272758,-1.3750041723291133,-1.0,60.57692907265793,60.213959537215466,-0.11427504078673856,-0.351339868085752,-1.473070030894874,-0.861032485973853,28.16684087129076,0.47500038146972656,0.3257660263214657,0.3000000000000007,-0.31043546791714327,0.9104354679171447,-0.005217733958572168,0.6052177339585736,-0.8672975492817798,36.363589074017035,-9.454106951961222,0.30521773395857205,4,-0.02500009536743164,-0.6999998092651367,-2.1187500953674316,2.500000476837158,0.19999980926513494,2,0.006249984105427986,1.166663487764405,12.149999618530273,-1.249996423717925,12.0,7.000114442664154,11.975000381469727,0.006249984105427986
584,2003-04-17,24.0,24.0,24.0,24.0,0.0,1.0,1.0,-0.0,92.9553287128739,62.81746090043475,-11.343671429183104,-11.981134549466791,-13.287435432824433,-12.790414147916223,29.986599641969136,12.0,0.6659824252006068,11.675,6.1459856320005954,17.204014367999406,8.9104928160003,14.439507183999702,-12.839951598296144,100.0,49.41956919349089,2.7645071839997017,4,-6.162499904632568,-6.949999809265137,-14.106249809265137,-9.499999523162842,-12.024999618530273,3,-0.49583331743876136,-1.3750041723291133,12.0,1.166663487764405,12.149999618530273,-1.249996423717925,12.0,-0.49583331743876136
585,2003-04-18,24.0,24.0,24.0,24.0,0.0,0.0,1.0,0.0,94.74605940425785,65.43689141268665,-10.543823801116543,-11.611676616870847,-13.101197255884152,-12.720675599506276,31.9047004378323,0.0,1.0372812113741041,11.0625,3.471932800649242,18.653067199350758,7.267216400324621,14.857783599675379,-12.326353534364298,100.0,43.01280511493504,3.7952835996753795,4,-6.162499904632568,-6.699999809265137,-13.937500238418579,-9.499999523162842,-12.199999809265135,4,0.008333365122477066,1.0,24.0,-1.3750041723291133,12.0,1.166663487764405,12.149999618530273,0.008333365122477066
586,2003-04-21,24.0,24.0,24.0,24.0,0.0,0.0,1.0,0.0,95.92198700283892,69.96820316281888,-9.711295594080802,-11.209800505306546,-12.906283544566012,-12.654220838759649,33.92645778412024,0.0,1.4527662202620224,10.442500019073487,1.4211058459129937,19.46389419223398,5.931802932493241,14.953197105653732,-11.833299392989726,100.0,35.469306781616055,4.5106970865802465,4,-6.162499904632568,-6.699999809265137,-13.643749952316284,-14.199999809265137,-12.425000190734865,0,-0.5041666825612385,1.0,24.0,1.0,24.0,-1.3750041723291133,12.0,-0.5041666825612385
587,2003-04-22,11.5,12.149999618530273,11.5,12.149999618530273,15034000.0,-0.5208333333333333,1.0,-100.0,50.190476917085185,69.11217447794684,3.068253008353796,1.3495466078503622,-0.3574379334820552,-0.15458898606567217,33.892341085740675,12.5,1.5502947629151151,-2.0512499809265137,-11.078452667963404,6.975952706110375,-6.564851324444959,2.4623513625919315,12.5,0.0,-65.34316524600378,4.513601343518444,4,6.25,5.925000190734863,-1.1312499046325684,-1.6999998092651367,-0.05000019073486506,1,0.04347826086956519,1.0,24.0,1.0,24.0,1.0,24.0,0.04347826086956519
588,2003-04-23,11.574999809265135,11.925000190734865,11.574999809265135,11.899999618530273,26520000.0,0.006521722544794439,-1.1538497653959787,0.5000000000000028,50.19047510748273,68.7629674701788,3.279321060496992,1.3371987847194422,-0.38090757016497356,-0.22673030583700715,33.78564417462518,0.42500019073486506,1.6259520413752746,-1.9725001811981215,-11.003090011301355,7.0580896489051135,-6.487795096249739,2.542794733853496,12.425000190734865,0.5999984741210795,-61.38660513041428,4.5152949150516175,4,6.175000190734865,5.887500286102297,-1.0687499046325666,-1.699999809265135,11.324999809265138,2,0.03239740874119357,1.0,11.5,1.0,24.0,1.0,24.0,0.03239740874119357
589,2003-04-24,12.0,12.050000190734865,11.524999618530273,11.524999618530273,16010000.0,0.03671707971819371,-1.210526949810678,-1.461540493035231,50.3323840303947,67.9748163962096,3.202897260263521,1.007153186529461,-0.7524063485763932,-0.6423798445717033,32.998550445717164,0.5250005722045916,1.8127002899404605,-1.5749999999999993,-10.582014803419035,7.4320148034190385,-6.078507401709519,2.9285074017095205,11.75,4.0,-52.713835325352925,4.503507401709519,4,5.75,5.462500095367432,-1.2687501907348633,-1.9000000953674316,-0.9750003814697266,3,0.016666650772094505,-1.1538497653959787,11.574999809265135,1.0,11.5,1.0,24.0,0.016666650772094505
590,2003-04-25,11.949999809265135,12.024999618530273,11.774999618530273,11.949999809265135,6730000.0,-0.004166682561238755,2.3333418104598476,0.0,49.567722603712305,67.10170294149793,3.630795065437164,1.1516399781674647,-0.6532183754908356,-0.5820272877319699,32.639510425200804,0.25,1.9938448046386377,-1.6475001811981222,-10.634916823736882,7.339916461340636,-6.141208502467501,2.8462081400712567,11.555000190734864,3.599998474121079,-48.17288753817548,4.493708321269379,4,5.800000190734865,5.512500286102297,-1.168749809265135,-1.7999997138977033,-0.8000001907348615,4,0.002092098125826558,-1.210526949810678,12.0,-1.1538497653959787,11.574999809265135,1.0,11.5,0.002092098125826558
591,2003-04-28,11.875,11.949999809265135,11.774999618530273,11.850000381469727,11310000.0,-0.0062761347667124046,1.0000108991825816,100.0,50.194553280005245,66.07510179236763,4.119397614973293,1.3468886218740348,-0.5248584025559104,-0.4978044938102961,32.714934026328926,0.1750001907348615,2.2127100760017875,-1.7549999713897702,-10.710938923057945,7.200938980278407,-6.232969447223859,2.7229695044443183,11.389899999999997,57.692341550587315,5.129200466075808,4.477969475834088,4,5.875,5.587500095367432,-1.09375,-1.7249999046325684,-0.6999998092651367,0,-0.006315773411800785,2.3333418104598476,11.949999809265135,-1.210526949810678,12.0,-1.1538497653959787,11.574999809265135,-0.006315773411800785
592,2003-04-29,11.699999809265135,11.949999809265135,11.600000381469727,11.925000190734865,6322000.0,-0.014736858167146538,1.545453914925217,-9.000152590219109,49.51361865538447,64.84584507933725,4.720235709588428,1.6580932712448782,-0.29501352599685404,-0.3117110483570382,33.09642983097583,0.3499994277954084,2.433482485248419,-1.96250014305115,-10.883668094507678,6.95866780840538,-6.423084118779416,2.498083832677116,11.329602190734862,33.33333333333288,-18.127557210409712,4.460583975728265,4,6.050000190734865,5.762500286102297,-0.9187498092651349,-1.5499997138977033,-0.1750001907348615,1,-0.01068376085792866,1.0000108991825816,11.875,2.3333418104598476,11.949999809265135,-1.210526949810678,12.0,-0.01068376085792866
593,2003-04-30,12.050000190734865,12.225000381469727,11.850000381469727,11.899999618530273,26054000.0,0.029914563006451234,-2.0000114441354526,-0.6666680795151078,50.240153701887095,60.099714522560944,4.892580876417908,1.4327436302493677,-0.5881952124248873,-0.650067024787468,33.378040891418635,0.5250005722045916,2.684925880946686,-1.6449997901916493,-10.53614856884227,7.24614898845897,-6.090574179516958,2.8005745991336592,10.74900976926513,75.00000000000026,21.812110793487037,4.4455743893253095,4,5.699999809265135,5.412499904632567,-1.268750190734865,-1.9000000953674334,10.999999046325685,2,-0.0497925619894235,1.545453914925217,11.699999809265135,1.0000108991825816,11.875,2.3333418104598476,11.949999809265135,-0.0497925619894235
594,2003-05-01,12.100000381469727,12.199999809265135,12.0,12.050000190734865,12764000.0,0.0041493933563010454,-1.666653951057597,0.33333333333331755,50.240153701887095,55.15461388896419,3.326908437054117,1.5093529668097325,-0.5796242231261175,-0.6896105664765386,33.22405114621555,0.19999980926513494,2.94474299286642,-1.6262495994567878,-10.488892612869364,7.236393413955787,-6.057571106163074,2.8050719072494985,10.47302937933027,80.0,23.66429102321534,4.431321506706287,5,5.649999618530273,5.362499713897705,-1.1937503814697266,-1.950000286102295,-0.375,3,0.8925618922789427,-2.0000114441354526,12.050000190734865,1.545453914925217,11.699999809265135,1.0000108991825816,11.875,0.8925618922789427
595,2003-05-02,12.0,12.125,11.949999809265135,12.125,30604000.0,-0.008264494075791107,1.800003051757841,-2.4999904632933045,50.0,50.05217088864876,1.727349005710499,1.7108524378423056,-0.416171388074023,-0.5764354486354808,32.68875560392872,0.17500019073486506,3.2387467763859803,-1.7349999904632565,-10.590081804085418,7.120081823158905,-6.1625408972743365,2.6925409163478236,10.351569165583996,63.99993896484375,8.398324892802037,4.427540906811081,5,-0.13749980926513672,5.462500095367432,-0.84375,-1.5999999046325684,11.45000076293945,4,-0.08125003178914392,-1.666653951057597,12.100000381469727,-2.0000114441354526,12.050000190734865,1.545453914925217,11.699999809265135,-0.08125003178914392
596,2003-05-05,12.0,12.125,11.975000381469727,12.024999618530273,7050000.0,0.0,-3.0000508634063223,0.1999969482421875,49.71098340246584,49.998893831468834,-0.17194149357576727,1.7887813946219708,-0.36027609835838525,-0.5643244928470992,31.484306931247186,0.14999961853027344,1.848053018147457,-1.7262499809265144,-10.588165485953645,7.135665524100618,-6.157207733440082,2.704707771587053,10.134537782272314,63.99993896484375,11.781830438174687,4.430957752513566,5,-0.125,5.462500095367432,-0.78125,-1.5999999046325684,-0.39999961853027344,0,-0.07083336512247718,1.800003051757841,12.0,-1.666653951057597,12.100000381469727,-2.0000114441354526,12.050000190734865,-0.07083336512247718
597,2003-05-06,11.975000381469727,12.050000190734865,11.875,12.0,22568000.0,-0.002083301544189453,1.8000030517577614,1.0,49.95159802944488,49.97235193390907,-0.0809947555910373,1.9284030493920277,-0.2785192480743479,-0.5276355099025309,30.594427768923914,0.17500019073486506,0.31085516332379903,-1.7612496376037594,-10.614341189850872,7.091841914643354,-6.187795413727315,2.665296138519796,9.946846645157141,33.33333333333333,-20.02730996631056,4.4265457761235565,5,-0.10000038146972656,5.487499713897705,-0.6750004291534424,-1.575000286102295,-0.4500007629394531,1,-0.06680585931110228,-3.0000508634063223,12.0,1.800003051757841,12.0,-1.666653951057597,12.100000381469727,-0.06680585931110228
598,2003-05-07,12.074999809265135,12.25,11.949999809265135,12.024999618530273,11566000.0,0.008350682639655549,-2.000004768376094,-2.0000381475546707,7.181328447416192,45.17779020246701,-0.11466916185615084,1.9375896959946939,-0.3170113929273466,-0.6120519820541563,29.678270360520276,0.30000019073486506,-1.3761784562620996,-1.6675002098083507,-10.515457141413064,7.180456721796363,-6.091478675610707,2.756478255994006,9.638410276829196,53.33328247070265,5.629629430210059,4.423978465802357,5,-0.14999961853027166,5.487500190734865,-0.7687497138977033,-1.6749997138977033,-0.09999942779540838,2,-0.04554867075963409,1.8000030517577614,11.975000381469727,-3.0000508634063223,12.0,1.800003051757841,12.0,-0.04554867075963409
599,2003-05-08,11.725000381469727,12.050000190734865,11.600000381469727,11.949999809265135,25500000.0,-0.02898546031668292,1.1176452108741168,-4.4999713898797715,7.005254127656201,40.44862703846078,0.21480871729385598,2.394610305248836,0.09089050508353935,-0.24595156075236346,28.587194757202788,0.4749994277954084,-1.4135158631492484,-2.007499647140502,-10.864553012647228,6.849553718366224,-6.436026329893863,2.4210270356128607,9.784141502902717,19.23078051686244,-20.954815805330213,4.428526682753363,5,0.19999980926513672,5.91249942779541,-0.4187502861022949,-1.325000286102295,0.4249992370605469,3,0.9658847323782549,-2.000004768376094,12.074999809265135,1.8000030517577614,11.975000381469727,-3.0000508634063223,12.0,0.9658847323782549
600,2003-05-09,11.625,11.800000190734865,11.600000381469727,11.699999809265135,8778000.0,-0.008528816905436387,-2.2000213624676985,0.3333333333333281,6.956521739130437,35.64440131169692,0.29486826618047957,2.6003672783065355,0.25043706930641996,-0.12547807498772556,27.43715607252042,0.1999998092651385,-1.4585457823149088,-2.090000009536743,-10.963043151724605,6.783043132651118,-6.526521580630671,2.3465215615571875,9.683959046684993,3.8460974156878045,-27.584780506085927,4.43652157109393,5,0.3000001907348633,6.099999904632568,-0.31874990463256836,-1.2249999046325684,0.7749996185302734,4,0.008602183352234505,1.1176452108741168,11.725000381469727,-2.000004768376094,12.074999809265135,1.8000030517577614,11.975000381469727,0.008602183352234505
601,2003-05-12,11.800000190734865,11.824999809265135,11.550000190734865,11.699999809265135,16138000.0,0.015053779848160476,2.666670905230003,-1.3333418104600054,57.317077142010504,36.51145225465535,0.12081560004737746,2.539833961394928,0.13260264978469216,-0.27877969685742165,26.03790131218149,0.2749996185302699,-1.5378938812532308,-1.904999828338621,-10.786627804310834,6.976628147633592,-6.345813816324727,2.535814159647485,9.312779675016428,35.71429544565903,0.29491526931136747,4.440813987986107,5,0.09999990463256658,5.949999809265135,-0.4937500953674334,-1.4000000953674334,0.4250001907348615,0,0.9872881681266363,-2.2000213624676985,11.625,1.1176452108741168,11.725000381469727,-2.000004768376094,12.074999809265135,0.9872881681266363
602,2003-05-13,12.149999618530273,12.149999618530273,11.850000381469727,11.899999618530273,13258000.0,0.029660967977799046,1.399993896484375,2.499990463293127,62.365588310454065,37.85872276671836,-0.1772815707020179,2.3081759128656785,-0.15176157483831787,-0.7684883124372988,24.38942697833374,0.3499994277954084,-1.58304951809931,-1.5550004005432125,-10.436628376515426,7.326627575429001,-5.995814388529318,2.885813587442893,8.770524649905994,85.71422732604631,43.99474323135768,4.440813987986107,5,-0.2499995231628418,5.600000381469727,-0.7187495231628418,-1.6249995231628418,0.35000038146972656,1,-0.04526742833981068,2.666670905230003,11.800000190734865,-2.2000213624676985,11.625,1.1176452108741168,11.725000381469727,-0.04526742833981068
603,2003-05-14,12.074999809265135,12.225000381469727,12.0,12.100000381469727,13242000.0,-0.006172824001636545,-1.5714301284461665,-0.10000228881836648,51.89872989859176,38.04300901079665,-0.1099221211496424,2.5181916060721186,-0.017092389102185024,-0.8350521664565758,22.470469612311362,0.22500038146972656,-1.6461298074602162,-1.6337502002716082,-10.51240992620504,7.2449095256618214,-6.073080063238324,2.8055796626951075,8.657113973802408,77.77769928608636,29.99452233000794,4.439329862966715,5,-0.1749997138977033,5.675000190734865,-0.6437497138977033,-1.5499997138977033,0.17500019073486506,2,-0.04554867075963409,1.399993896484375,12.149999618530273,2.666670905230003,11.800000190734865,-2.2000213624676985,11.625,-0.04554867075963409
604,2003-05-15,12.100000381469727,12.199999809265135,12.0,12.050000190734865,13858000.0,0.0020704407949894144,-1.666653951057597,-1.9999618539002255,53.846168894270804,38.47036111016007,-0.1507786826293671,1.6400481137528526,0.013455534939129876,-1.0029082071072537,16.66923394097615,0.19999980926513494,-1.6742359052960012,-1.0137496471405036,-8.469486999441795,6.441987705160787,-4.741618323291149,2.714119029010142,8.447471125936467,81.48148671426084,26.94826307243129,3.727868676150645,5,-0.20000028610229492,5.649999618530273,-0.6562502384185791,-1.575000286102295,0.049999237060546875,3,-0.01033057818671046,-1.5714301284461665,12.074999809265135,1.399993896484375,12.149999618530273,2.666670905230003,11.800000190734865,-0.01033057818671046
605,2003-05-16,24.20000076293945,24.20000076293945,24.20000076293945,24.20000076293945,0.0,0.9999999999999998,1.0,0.0,94.0966025993169,43.40209657647685,-11.553154015821155,-11.008618029215615,-11.889247999025812,-13.014387700727553,11.933992796751376,12.100000381469723,-1.440422224031284,11.076250696182248,3.558753781363766,18.59374761100073,7.317502238773006,14.83499915359149,-12.70000076293945,100.0,43.97169053594108,3.758748457409242,5,-6.325000286102291,-6.350000381469723,-12.693750619888302,-13.662500858306881,-12.275000572204585,4,-0.49793391588908054,-1.666653951057597,12.100000381469727,-1.5714301284461665,12.074999809265135,1.399993896484375,12.149999618530273,-0.49793391588908054
606,2003-05-19,11.899999618530273,12.0,11.850000381469727,11.975000381469727,15860000.0,-0.508264494075791,1.399993896484375,-100.0,50.38314137746008,43.45004583736743,0.8170967829204017,0.356689945297461,0.4659669648836342,-0.694894187806085,5.593281036533249,12.350000381469723,-1.4873303176129902,-0.618750429153442,-6.1308397539785915,4.8933388956717065,-3.374795091566016,2.137294233259132,-0.1459996032714841,0.40485210944258015,-56.077883345150575,2.7560446624125743,5,5.975000858306885,5.950000762939453,-0.393749475479126,-1.362499713897705,-0.1999998092651385,0,0.042016808069591516,1.0,24.20000076293945,-1.666653951057597,12.100000381469727,-1.5714301284461665,12.074999809265135,0.042016808069591516
607,2003-05-20,12.0,12.100000381469727,11.625,11.800000190734865,25464000.0,0.008403393670198822,1.3749985098860122,-2.6666369971008357,49.903287837229456,48.19693021401335,0.8057486003878793,0.3120688697278915,0.4226748389596917,-0.9378869148262048,5.618600837784571,0.47500038146972656,-1.5158115811160524,-0.5437500476837158,-6.040899766456359,4.953399671088928,-3.2923249070700376,2.204824811702606,12.20000076293945,2.9821071749370014,-49.04502146985409,2.7485748593863217,5,5.875000476837158,5.850000381469727,-0.44374990463256836,-1.4625000953674316,-0.30000019073486506,1,0.018750031789143806,1.399993896484375,11.899999618530273,1.0,24.20000076293945,-1.666653951057597,12.100000381469727,0.018750031789143806
608,2003-05-21,11.949999809265135,12.024999618530273,11.850000381469727,11.899999618530273,23728000.0,-0.004166682561238755,-1.3333439298089456,0.2500011920940257,49.709863511688376,52.94188681223915,0.9344167697800749,0.41276633457712997,0.5340012201768598,-1.03262150484559,5.645288952557694,0.17499923706054688,-1.5342122840931864,-0.6125002384185816,-6.098283634310304,4.873283157473142,-3.355391936364443,2.1303914595272797,11.998500938415527,2.5844913681672423,-44.00799966610234,2.7428916979458617,5,5.925000667572023,5.900000572204592,-0.35624980926513494,-1.4124999046325666,-0.5,2,0.04602512129819747,1.3749985098860122,12.0,1.399993896484375,11.899999618530273,1.0,24.20000076293945,0.04602512129819747
609,2003-05-22,12.199999809265135,12.199999809265135,11.949999809265135,12.0,25468000.0,0.020920502425963994,1.5000023841881092,3.9999809265865376,50.384615003709975,57.767230508303534,0.8480642158901741,0.1881654068801648,0.3341838516247453,-1.2665028883160279,5.702456812245798,0.25,-1.5495652569458649,-0.3725002288818384,-5.854694230510065,5.109693772746387,-3.1135972296959515,2.3685967719322747,11.502030923461914,4.572562818125244,-38.17316248900787,2.7410970008141127,5,5.675000667572023,5.650000572204592,-0.5624997615814191,-1.6624999046325666,-0.8249998092651349,3,0.004098376353817157,-1.3333439298089456,11.949999809265135,1.3749985098860122,12.0,1.399993896484375,11.899999618530273,0.004098376353817157
610,2003-05-23,11.975000381469727,12.324999809265135,11.949999809265135,12.25,13862000.0,-0.018442576337135308,-1.3076868903834389,-1.374999403952996,49.95233628566898,56.948925968710036,1.260485853208861,0.4375681973837544,0.6069800885362078,-1.0293238193806538,5.749613534544544,0.375,-0.8238482385253754,-0.5987496852874763,-6.080357414160865,4.882858043585913,-3.3395535497241706,2.142054179149218,11.485489736602783,50.00006811961272,9.532128693632885,2.7408038644366948,5,5.9375,5.875,5.468749761581421,4.312499523162842,-0.6500005722045916,4,0.014613714529090327,1.5000023841881092,12.199999809265135,-1.3333439298089456,11.949999809265135,1.3749985098860122,12.0,0.014613714529090327
611,2003-05-26,11.800000190734865,12.050000190734865,11.774999618530273,12.050000190734865,4228000.0,-0.01461379416786146,1.200004577636733,0.9090921701496057,49.668246095910604,55.538110167094096,1.6041830270199302,0.6394462383822681,0.8303409397481882,-0.8478281026175178,5.817259521486743,0.2750005722045916,-0.019443740758617878,-0.7699998855590806,-6.253722528343635,4.713722757225476,-3.511861206951359,1.9718614358331976,11.423780124976195,25.000034059806612,-15.694141333642786,2.7418613213922782,5,6.1125001907348615,6.0500001907348615,5.768749952316282,4.524999618530272,-0.6750001907348651,0,0.010593220167754547,-1.3076868903834389,11.975000381469727,1.5000023841881092,12.199999809265135,-1.3333439298089456,11.949999809265135,0.010593220167754547
612,2003-05-27,11.574999809265135,11.824999809265135,11.425000190734865,11.699999809265135,15932000.0,-0.019067828629900863,1.1333312988281061,0.5,49.05660384148624,55.22231838297125,1.9434127898073843,0.9007855186154412,1.0956369715901406,-0.613582830317565,5.856601528210664,0.3999996185302699,0.8323364377585118,-0.9887502670288111,-6.476931068599255,4.499430534541633,-3.732840667814033,1.7553401337564107,11.416804900131703,16.666631345380388,-21.502272156955108,2.7440904007852223,5,6.237500667572023,6.237500667572023,5.9937503337860125,5.187500000000002,-0.25,1,0.010799136247064522,1.200004577636733,11.800000190734865,-1.3076868903834389,11.975000381469727,1.5000023841881092,12.199999809265135,0.010799136247064522
613,2003-05-28,11.449999809265135,11.850000381469727,11.449999809265135,11.725000381469727,18720000.0,-0.010799136247064522,-1.9090890175093993,2.200004577636733,49.47668782825313,54.73682048674707,2.201996622877351,1.0314112315137276,1.2441919595111113,-0.4791725919500749,6.018467151069006,0.4000005722045916,0.908346502077956,-1.083750247955324,-6.590284378383453,4.422783882472807,-3.8370173131693885,1.6695168172587405,11.079132719385223,2.7777365696104535,-36.225782023897686,2.7532670652140654,5,6.362500667572023,6.362500667572023,6.137500286102297,5.312500000000002,0.10000038146973012,2,0.0218340614990844,1.1333312988281061,11.574999809265135,1.200004577636733,11.800000190734865,-1.3076868903834389,11.975000381469727,0.0218340614990844
614,2003-05-29,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,0.0,1.0000000000000004,1.0,-0.0,64.9833874378198,51.502018802136284,-8.442761790987076,-10.085060483013166,-10.04871721084827,-11.856678037262782,6.867537953312242,11.449999809265138,1.2435166395633406,9.826249599456787,2.6375434992703575,17.014955699643217,6.231896549363572,13.420602649550002,-11.474999427795408,100.0,54.21331065569021,3.5943530500932153,5,-5.737499713897705,-5.087499141693115,-5.293749570846558,-6.137499809265137,-11.274999618530273,3,-0.5,-1.9090890175093993,11.449999809265135,1.1333312988281061,11.574999809265135,1.200004577636733,11.800000190734865,-0.5
615,2003-05-30,11.024999618530273,11.324999809265135,10.949999809265137,11.300000190734865,42372000.0,-0.5185589606032552,1.307693662023507,-100.0,49.21439377067112,51.372157956937514,1.5274555706046318,1.8057304493056883,1.840564278947646,0.024894824319607878,7.083668893876147,11.949999809265137,1.3567590283030473,-2.000000381469727,-9.232456627829219,5.232455864889764,-5.616228504649474,1.6162277417100182,11.875,0.6276134766712504,-44.51505976614636,3.6162281231797455,5,5.900000095367432,6.5500006675720215,6.581250429153442,5.737500190734863,0.4000005722045916,4,0.03174606744488795,1.0,22.899999618530273,-1.9090890175093993,11.449999809265135,1.1333312988281061,11.574999809265135,0.03174606744488795
616,2003-06-02,11.149999618530273,11.300000190734865,11.050000190734863,11.274999618530273,13690000.0,0.011337868873020795,1.8571241730334986,0.4545445087547091,48.981670108569695,51.269755987086434,1.4358779090995792,1.7009964586323978,1.7364284089137954,-0.08874692902645087,7.311479819030664,0.2750005722045916,1.477343980401221,-1.8325003623962406,-9.100221171226309,5.43522044643383,-5.4663607668112775,1.8013600420187945,11.75,1.6736385979694477,-36.7533437444172,3.633860404415035,6,5.775000095367432,6.4250006675720215,6.456250429153442,5.612500190734863,0.4000005722045916,0,0.015695084907808132,1.307693662023507,11.024999618530273,1.0,22.899999618530273,-1.9090890175093993,11.449999809265135,0.015695084907808132
617,2003-06-03,11.175000190734863,11.25,11.100000381469727,11.25,14478000.0,0.0022422038618765683,3.0,0.5999984741210938,49.08256925327753,51.20005662504078,1.432150133525063,1.700156798218373,1.7322067129415295,-0.10133020582438945,7.501632128790842,0.14999961853027344,-0.12831147316653357,-1.7674997806549069,-9.067303489192643,5.53230392788283,-5.417401634923774,1.882402073613962,11.485999431610107,1.882848410552091,-30.262551975730567,3.6499018542688684,6,5.749999523162842,6.400000095367432,6.4312498569488525,5.587499618530273,0.27499961853027166,1,-0.004474289922278274,1.8571241730334986,11.149999618530273,1.307693662023507,11.024999618530273,1.0,22.899999618530273,-0.004474289922278274
618,2003-06-04,11.524999618530273,11.550000190734865,11.149999618530273,11.149999618530273,20532000.0,0.03131985877598398,-1.1333363850911553,-5.0000127156898895,49.41772076888378,51.092623932282315,1.13486801949227,1.3774633053796368,1.4066756649941432,-0.43475515218917593,7.791273201780361,0.4000005722045916,-0.12538489492136762,-1.390000343322754,-8.707686389416708,5.9276857027712,-5.048843366369731,2.268842679724223,10.9017800075531,4.81171396186404,-20.2216731000422,3.658843023046977,6,5.400000095367432,6.0500006675720215,6.081250429153442,5.237500190734863,-0.049999237060546875,2,-0.017353563200433575,3.0,11.175000190734863,1.8571241730334986,11.149999618530273,1.307693662023507,11.024999618530273,-0.017353563200433575
619,2003-06-05,23.04999923706055,24.10000038146973,23.75,24.0,0.0,1.0000000000000004,2.555554613656609,-2.533335367838532,48.821719775706754,50.96699987561984,-9.710352508719666,-9.755777391837658,-9.952982008133201,-11.873599645117807,8.395379469905981,12.575000762939457,0.18501269047711943,9.568749332427982,0.9940638917420443,18.14343477311392,5.281406612085014,13.85609205277095,-12.099999427795414,92.0152007701917,73.30591288902752,4.287342720342969,6,-5.524999141693119,-5.4749989509582555,-5.443749189376835,-6.287499427795414,-11.574998855590824,3,-0.49891537644112405,-1.1333363850911553,11.524999618530273,3.0,11.175000190734863,1.8571241730334986,11.149999618530273,-0.49891537644112405
620,2003-06-06,11.725000381469727,11.925000190734865,11.550000190734865,11.675000190734865,19420000.0,-0.4913231770256251,-1.4999984105438462,-0.052631737452666,49.81704208965173,50.98353276381331,1.7606004371981268,1.6623256698059237,1.4075584072382092,-0.526626955457381,8.501103972276686,11.499999046325685,0.2573744575388126,-1.7612495422363281,-10.331492959613698,6.8089938751410415,-6.046371250925013,2.5238721664523567,-0.5750007629394531,5.172415179074821,-15.197420184056796,4.285121708688685,6,5.799999713897705,5.849999904632568,5.881249666213989,5.03749942779541,-0.2750005722045916,4,-0.008528816905436387,2.555554613656609,23.04999923706055,-1.1333363850911553,11.524999618530273,3.0,11.175000190734863,-0.008528816905436387
621,2003-06-09,23.45000076293945,23.45000076293945,23.45000076293945,23.45000076293945,0.0,0.9999999999999998,1.0,0.0,59.629941954038124,52.1583481096524,-9.094436602806164,-9.639349757561643,-10.136056679640525,-12.162846835893056,8.897650984085425,11.725000381469723,0.5986182556763282,9.381250810623165,-0.22718692936115303,18.989688550607482,4.577031940631006,14.185469680615324,-12.041001129150388,95.00000293438245,69.43869786760132,4.804218869992159,6,-5.925000667572018,-5.875000476837155,-8.787500619888302,-6.687500953674313,-12.100000381469723,0,-0.5127931846897413,-1.4999984105438462,11.725000381469727,2.555554613656609,23.04999923706055,-1.1333363850911553,11.524999618530273,-0.5127931846897413
622,2003-06-10,11.600000381469727,11.824999809265135,11.574999809265135,11.675000190734865,19836000.0,-0.5053304902316911,-2.99996948265459,-100.0,49.75438636317185,52.18920350242115,3.083774932506241,2.284458762694195,1.7670123708492973,-0.292470982961337,9.22372273375151,11.875000953674315,0.7144305015812318,-2.4412496089935303,-12.075922265679615,7.193423047692553,-7.258585937336573,2.3760867193495123,12.500000000000004,3.474909161606178,-23.960381179125896,4.817336328343042,6,5.924999713897705,5.974999904632568,3.0687496662139893,5.16249942779541,-0.2750005722045916,1,-0.0043103611284990295,1.0,23.45000076293945,-1.4999984105438462,11.725000381469727,2.555554613656609,23.04999923706055,-0.0043103611284990295
623,2003-06-11,11.524999618530273,11.649999618530273,11.449999809265135,11.649999618530273,20468000.0,-0.006465582799399017,2.199996948242216,1.6666709052299238,49.52514935452249,50.47162149316589,3.5431313335353884,2.4413094032084928,1.8840211944468859,-0.18973961679283846,9.623134520595347,0.1999998092651385,0.865020057328632,-2.4887503623962406,-12.150156033859858,7.172655309067379,-7.319453198128052,2.341952473335569,12.324500751495364,0.5928838408903551,-28.506090883323164,4.83070283573181,6,6.000000476837158,6.0500006675720215,3.1437504291534424,5.325000286102295,-0.17499923706054688,2,-0.0065075758566230935,-2.99996948265459,11.600000381469727,1.0,23.45000076293945,-1.4999984105438462,11.725000381469727,-0.0065075758566230935
624,2003-06-12,11.975000381469727,12.0,11.524999618530273,11.524999618530273,35338000.0,0.03904562063637096,-1.1111092273131862,-3.600006103515625,50.0,50.558911074202435,1.5426754548101762,2.0885445628453283,1.4797057868790606,-0.5995312373617345,10.028960163518576,0.47500038146972656,1.082396363934171,-2.032499599456788,-11.699278184472519,7.634278985558941,-6.8658888919646515,2.800889693051076,11.378519966125491,4.3750044206774845,-21.168015470512316,4.8333892925078645,6,5.599999904632568,5.599999904632568,2.768749713897705,4.924999713897705,-0.5750007629394531,3,-0.04175365211459259,2.199996948242216,11.524999618530273,-2.99996948265459,11.600000381469727,1.0,23.45000076293945,-0.04175365211459259
625,2003-06-13,12.149999618530273,12.25,11.899999618530273,11.899999618530273,22956000.0,0.014613714529090327,-1.8000030517578125,0.5555546136565931,50.245441393309335,50.699330105840176,1.7254936543714816,1.01662525979836,1.3420840907372824,-0.7344922146062522,6.4928920981026845,0.35000038146972656,1.3233727825480202,-1.2550003051757805,-9.667703707351109,7.157703096999546,-5.461352006263443,2.951351395911882,10.727379907531741,5.833331280284637,-18.96134849372866,4.206351701087663,6,5.450000762939453,5.4250006675720215,2.6312503814697266,4.750000476837158,-0.8499994277954084,4,-0.05555549450644326,-1.1111092273131862,11.975000381469727,2.199996948242216,11.524999618530273,-2.99996948265459,11.600000381469727,-0.05555549450644326
626,2003-06-16,12.399999618530273,12.449999809265135,12.024999618530273,12.024999618530273,20348000.0,0.020576132333265162,-1.2666676839192614,1.5,50.57833845879519,50.86552668423102,1.867880518091658,0.8495621243506868,1.1218540127397745,-0.9394003139657983,6.623044776413403,0.4250001907348615,-0.049362229975452365,-1.030000305175781,-9.426829252073627,7.366828641722066,-5.228414778624703,3.1684141682731415,10.020284718859866,94.99998092651384,66.31952066417459,4.198414473448923,6,5.225000381469727,5.1750006675720215,2.4250004291534424,4.500000476837158,-1.5249996185302734,0,-0.07661289020085782,-1.8000030517578125,12.149999618530273,-1.1111092273131862,11.975000381469727,2.199996948242216,11.524999618530273,-0.07661289020085782
627,2003-06-17,12.225000381469727,12.5,12.125,12.425000190734865,18720000.0,-0.014112842132594228,1.1428606461562776,-0.533332824707036,50.54290758848319,50.990547441964296,2.4669072227043376,1.0986083294708937,1.3380986435669424,-0.7194698337827958,6.703246402429885,0.375,0.16047497755933904,-1.216249561309814,-9.605611127670294,7.173112005050664,-5.410930344490055,2.9784312218704247,9.756472574795414,73.80956489752548,40.123697208877104,4.194680783180239,6,5.549999713897705,5.349999904632568,2.5999996662139893,4.674999713897705,-1.0500001907348633,1,-0.07157463989336943,-1.2666676839192614,12.399999618530273,-1.8000030517578125,12.149999618530273,-1.1111092273131862,11.975000381469727,-0.07157463989336943
628,2003-06-18,12.5,12.5,12.074999809265135,12.25,10272000.0,0.02249485561956366,2.4000015258789205,-1.2500011920940213,41.362126398475496,50.161703733383035,2.6203094257633612,0.9137757961247459,1.1027486867266667,-0.9470837611155503,6.790263813955913,0.42500019073486506,0.4058541087391472,-0.9687499523162835,-9.341117913481412,7.403618008848843,-5.154933932898846,3.217434028266279,9.06021403038514,100.0,71.61654397891569,4.186183980582563,6,4.950000286102291,5.075000286102295,2.325000047683716,4.400000095367432,-1.074999809265135,2,-0.0940000152587892,1.1428606461562776,12.225000381469727,-1.2666676839192614,12.399999618530273,-1.8000030517578125,12.149999618530273,-0.0940000152587892
629,2003-06-19,12.25,12.5,12.100000381469727,12.375,9624000.0,-0.020000000000000018,1.133331298828125,-0.5,51.26093711819896,50.322136514332726,1.315567398893272,1.2308184503704958,1.391116752436238,-0.6554608864881875,6.932418977635524,0.39999961853027344,0.6634097461926896,-1.2212499618530277,-9.59205247115517,7.1495525474491135,-5.406651216504098,2.964151292798043,8.90580546154034,58.33335982426973,25.34680954814197,4.185401254651071,6,5.200000286102291,5.325000286102295,2.575000047683716,4.650000095367432,-0.8500003814697266,3,-0.07346935661471621,2.4000015258789205,12.5,1.1428606461562776,12.225000381469727,-1.2666676839192614,12.399999618530273,-0.07346935661471621
630,2003-06-20,12.149999618530273,12.25,12.149999618530273,12.25,60192000.0,-0.008163296446508261,1.0,0.8000030517578125,51.02986613358858,49.36657253428278,1.656379849990575,1.4172654908607427,1.5275023506413987,-0.5183875391220418,7.119791859397222,0.10000038146972656,0.8980130676355209,-1.3300003051757816,-9.694580994481385,7.034580384129823,-5.512290649828586,2.8522900394770208,8.617573616919056,26.315768339644308,-10.19247198419609,4.182290344652802,6,-0.17499971389770508,5.4250006675720215,2.6750004291534424,4.77500057220459,-0.8499994277954084,4,-0.06172839699979549,1.133331298828125,12.25,2.4000015258789205,12.5,1.1428606461562776,12.225000381469727,-0.06172839699979549
631,2003-06-23,11.925000190734865,12.225000381469727,11.899999618530273,12.149999618530273,6002000.0,-0.01851847200490908,-1.3636369941635254,2.249985694939806,50.769230799327005,49.47933302718891,0.08340569732631131,1.7413918262528956,1.786216730782444,-0.250461092801995,7.280272437007882,0.3250007629394531,0.2649148517759503,-1.5612497329711896,-9.920730223368116,6.798230757425735,-5.740989978169653,2.6184905122272735,8.469870107667097,4.166759384944331,-35.20443863754048,4.179740245198462,6,0.0499997138977033,5.599999904632567,5.937500238418577,5.225000381469725,-0.7250003814697283,0,-0.05241090062921705,1.0,12.149999618530273,1.133331298828125,12.25,2.4000015258789205,12.5,-0.05241090062921705
632,2003-06-24,11.699999809265135,11.975000381469727,11.675000190734865,11.899999618530273,11240000.0,-0.018867956215593562,-1.4000106811931092,0.8888903017433359,50.17994878577595,49.5520885195504,0.3621686316075454,2.083035356778433,2.0381769939216507,0.02098471955614123,7.356820783584136,0.3000001907348615,0.37432870307740274,-1.7925001144409194,-10.14614883569084,6.561148606809001,-5.96932447506588,2.3843242461840415,8.337075669571353,3.030257492124536,-39.03069216744745,4.17682436062496,6,0.3125000000000018,5.825000286102297,6.162500619888307,5.450000762939455,-0.5500001907348615,1,-0.07051280536020388,-1.3636369941635254,11.925000190734865,1.0,12.149999618530273,1.133331298828125,12.25,-0.07051280536020388
633,2003-06-25,11.699999809265135,11.824999809265135,11.625,11.649999618530273,9610000.0,0.0,-3.0000190735954324,-0.2500011920940213,34.70350457836939,47.85247791714701,0.43538873662987676,2.2163589172766773,2.0705284058158338,0.06830084625927846,7.449339431722874,0.19999980926513494,-1.1774406825210182,-1.8050001144409205,-10.146519577104423,6.536519348222582,-5.975759845772673,2.3657596168908306,7.993592642788501,8.571406773158278,-26.04827389446759,4.170759731331751,6,0.36250019073486506,5.825000286102297,6.162500619888307,5.450000762939455,-0.6249999999999982,2,-0.044871762999049714,-1.4000106811931092,11.699999809265135,-1.3636369941635254,11.925000190734865,1.0,12.149999618530273,-0.044871762999049714
634,2003-06-26,11.449999809265135,11.675000190734865,11.449999809265135,11.675000190734865,24130000.0,-0.02136752171585743,1.0,-4.499990463293447,49.47166077587276,47.76650229298739,0.673959828559882,1.6491226750257209,1.9637867587105458,0.350672342689883,5.614453398449834,0.25,-1.186166161130643,-1.4825001239776636,-8.589374178336554,5.624373930381227,-5.035937151157109,2.0709369032017815,7.913848937076962,0.0,-36.76058741639605,3.553437027179445,6,0.5250000953674334,6.075000286102297,6.412500619888307,5.700000762939455,-0.5249996185302717,3,-0.002183372833774233,-3.0000190735954324,11.699999809265135,-1.4000106811931092,11.699999809265135,-1.3636369941635254,11.925000190734865,-0.002183372833774233
635,2003-06-27,11.375,11.600000381469727,11.350000381469727,11.574999809265135,20768000.0,-0.006550201791658217,-1.0000076294236353,0.8888865341414607,7.999997346297562,43.035575502709875,0.7012040452325383,1.8463514754274861,1.6738181765695153,0.4563394490156689,5.567036299074162,0.25,-1.1690399190902436,-1.5749999523162845,-8.663797682679899,5.513797778047328,-5.119398817498091,1.9693989128655218,7.67229478885902,2.8570992606026784,-25.440394460307786,3.5443988651818064,6,0.5500001907348633,6.150000095367432,6.487500429153442,5.77500057220459,-0.7250003814697266,4,0.002197768662002053,1.0,11.449999809265135,-3.0000190735954324,11.699999809265135,-1.4000106811931092,11.699999809265135,0.002197768662002053
636,2003-06-30,11.324999809265135,11.425000190734865,11.274999618530273,11.425000190734865,27150000.0,-0.0043956211635046705,1.999999999999929,0.500002384188087,44.66018266845868,42.38193940048493,0.6511552193976229,2.0133605014453444,1.350744111702717,0.5394226100428678,5.522457901072789,0.15000057220459162,-1.2290390272481915,-1.6337501525878917,-8.713619256410409,5.4461189512346255,-5.17368470449915,1.906184399323367,7.260457315150527,7.142876605576827,-23.2909260914406,3.5399345519112586,6,0.5625000000000018,6.200000286102297,6.556250572204592,5.825000762939455,-0.6750001907348615,0,-0.00220747187208048,-1.0000076294236353,11.375,1.0,11.449999809265135,-3.0000190735954324,11.699999809265135,-0.00220747187208048
637,2003-07-01,11.125,11.399999618530273,11.050000190734863,11.324999809265135,19528000.0,-0.017660027605608697,1.0,1.9999904632931267,42.59259651717992,42.518658302563196,0.7584722714552132,2.3288222880797473,1.5706276808758837,0.7692831838699519,5.492389419387318,0.34999942779541016,-1.3340502296788692,-1.8312499523162842,-8.913805938758443,5.251306034125873,-5.372527945537364,1.7100280409047954,6.875620523944832,9.677399507288559,-23.517725174788904,3.5412779932210787,7,0.6500000953674316,6.400000095367432,6.756250381469727,6.27500057220459,0.35000038146972656,1,0.006741555889001161,1.999999999999929,11.324999809265135,-1.0000076294236353,11.375,1.0,11.449999809265135,0.006741555889001161
638,2003-07-02,11.324999809265135,11.350000381469727,11.149999618530273,11.175000190734863,23844000.0,0.01797751094518074,1.0,-0.7499988079059654,36.73467084000091,40.90462871609675,0.41825466233720476,2.2272637134967397,1.3908277688984292,0.6010094685348903,5.528289429736189,0.22500038146972656,-1.4914912303321408,-1.6212501525878924,-8.71287376885404,5.470373463678255,-5.167061960720966,1.9245616555451814,5.9805586813586995,43.99993896484334,6.863521131213574,3.545811808133074,7,0.3250002861022967,6.200000286102297,6.487500667572023,6.075000762939455,-0.09999942779540838,2,-0.015452555733527773,1.0,11.125,1.999999999999929,11.324999809265135,-1.0000076294236353,11.375,-0.015452555733527773
639,2003-07-03,11.550000190734865,11.649999618530273,11.350000381469727,11.399999618530273,12478000.0,0.019867583687344093,-1.4000030517694542,1.0000063578449685,38.000006866457746,39.45686657530443,0.09333197222695944,1.1557961027121273,1.1753571643147982,0.4073697432184158,4.143378866591672,0.3249998092651385,-1.6373743161693088,-0.8212498188018778,-6.095499304928124,4.45299966732437,-3.4583745618650017,1.8158749242612462,5.130002469900072,83.33341280626912,40.4925830679757,2.637124743063124,7,0.08750009536742986,5.974999904632567,6.262500286102293,5.975000381469725,-0.2750005722045916,3,-0.04112557347408208,1.0,11.324999809265135,1.0,11.125,1.999999999999929,11.324999809265135,-0.04112557347408208
640,2003-07-04,11.625,11.649999618530273,11.5,11.574999809265135,5014000.0,0.006493489872432923,2.000009536797734,0.33333333333334125,33.33333333333333,37.51954463463847,-0.07148844536902033,1.1309023398836757,1.1125670218312589,0.362090008468984,4.205118635659759,0.14999961853027344,-1.1074871238359378,-0.7412499904632561,-6.0182679240709405,4.535767943144429,-3.3797589572670983,1.897258976340586,4.492002413644929,95.83339293803496,57.12872934926155,2.6385089668038426,7,-0.11249971389770508,5.900000095367432,5.862500190734863,5.937500476837158,-0.19999980926513494,4,-0.060215037356140755,-1.4000030517694542,11.550000190734865,1.0,11.324999809265135,1.0,11.125,-0.060215037356140755
641,2003-07-07,11.425000190734865,11.675000190734865,11.350000381469727,11.600000381469727,7132000.0,-0.01720428466796864,-1.0000000000000109,-3.499990463293056,32.97871520153174,35.608296458611335,0.056018610294371385,0.4045707435564143,1.325122057433651,0.592944520772452,3.3839364028787178,0.3249998092651385,-1.2807041226310645,-0.33999977111816193,-1.1451476622376742,0.4651481200013503,-0.7425737166779189,0.06257417444159508,4.185302000619057,60.00000000000011,24.672748075954537,0.40257394555975645,7,0.012499809265134942,6.15000009536743,5.824999809265135,6.137500286102293,-0.05000019073486506,0,-0.06783374698173572,2.000009536797734,11.625,-1.4000030517694542,11.550000190734865,1.0,11.324999809265135,-0.06783374698173572
642,2003-07-08,11.550000190734865,11.625,11.399999618530273,11.5,10478000.0,0.010940918854545734,1.2500059604701619,-0.2857150642230963,28.409093372092997,34.90891743569174,-0.10336653837732257,0.2905283298056123,1.2200302986023406,0.5010368840881672,3.401020801782986,0.22500038146972656,-1.4404962955942189,-0.21249976158141948,-1.0201115612824978,0.5951120381196588,-0.6163056614319586,0.19130613826911969,3.604271800557152,76.19050214076952,47.01796423970622,0.4038058998505389,7,-0.18750000000000178,6.02500009536743,5.699999809265135,6.012500286102293,-0.10000038146973012,1,-0.07792212617680738,-1.0000000000000109,11.425000190734865,2.000009536797734,11.625,-1.4000030517694542,11.550000190734865,-0.07792212617680738
643,2003-07-09,11.449999809265135,11.574999809265135,11.300000190734865,11.475000381469727,8978000.0,-0.008658041542713435,1.4444472701533158,-0.5000095367068021,30.487802041421062,32.799599798530444,-0.047559389237394,0.405407261497702,1.327904088194952,0.6322873707789167,3.4152884595905033,0.2749996185302699,-1.5798913624533775,-0.3087501525878924,-1.1216842241837828,0.504183919007998,-0.7152171883858376,0.09771688321005279,3.2938450019711674,39.99989827473864,13.916366902411283,0.40646703579794546,7,-0.08749961853027166,6.12500047683716,5.800000190734865,6.112500667572023,0.375,2,0.0021834561241094175,1.2500059604701619,11.550000190734865,-1.0000000000000109,11.425000190734865,2.000009536797734,11.625,0.0021834561241094175
644,2003-07-10,11.475000381469727,11.550000190734865,11.375,11.399999618530273,5860000.0,0.0021834561241094175,-1.800003051757841,-2.9999618539002255,32.911415020633186,35.56753509567884,-0.07670727582326009,0.3594568565621845,1.3096178633622522,0.6389995381433842,3.4737944020307583,0.17500019073486506,-1.6732340189676975,-0.2587495803833004,-1.0744305232964244,0.5569313625298236,-0.6665900518398615,0.14909089107326068,2.8994599677164317,46.666717529296406,19.76107887392143,0.40784047145656155,7,-0.11250019073486328,6.099999904632568,5.774999618530273,6.087500095367432,0.27499961853027344,3,-0.02178649165046731,1.4444472701533158,11.449999809265135,1.2500059604701619,11.550000190734865,-1.0000000000000109,11.425000190734865,-0.02178649165046731
645,2003-07-11,11.475000381469727,11.550000190734865,11.449999809265135,11.5,10116000.0,0.0,-1.666649712629031,-0.3333248563145313,37.142869599004676,34.73227808796173,-0.06820271873191963,0.3228473131550871,1.3196944504395596,0.6734292979253969,3.567856275658612,0.10000038146973012,-1.044644834056296,-0.22499961853027273,-1.0238474102591901,0.5738481731986447,-0.6244235143947314,0.17442427733418597,2.567013951871303,46.666717529296406,16.18727140801346,0.3994238958644583,7,-0.11250019073486328,5.775000095367432,6.074999809265137,6.087500095367432,0.25,4,-0.01742925980747001,-1.800003051757841,11.475000381469727,1.4444472701533158,11.449999809265135,1.2500059604701619,11.550000190734865,-0.01742925980747001
646,2003-07-14,11.449999809265135,11.524999618530273,11.350000381469727,11.524999618530273,7302000.0,-0.0021786990303689358,3.6666581895400734,3.000038147554813,41.93548982522548,34.65926623330012,-0.026380400202478782,0.28778181562123173,1.3546888582850851,0.728672830717997,3.705708486041226,0.17499923706054688,-1.071966033405575,-0.20250020027160787,-0.9364333925141839,0.5314329919709682,-0.569466796392895,0.16446639584967926,2.2928131098152775,46.15375586509965,11.698112850938315,0.36696659612128757,7,-0.03749990463256658,5.800000667572023,6.100000381469728,6.112500667572023,0.2750005722045916,0,-0.002183372833774233,-1.666649712629031,11.475000381469727,-1.800003051757841,11.475000381469727,1.4444472701533158,11.449999809265135,-0.002183372833774233
647,2003-07-15,11.350000381469727,11.5,11.350000381469727,11.425000190734865,15106000.0,-0.008733574625432783,-3.0,1.0,39.39396041154796,34.95474285236091,0.12168861422153832,0.3360993285711906,1.4645321066048371,0.8586407598162431,3.8581108038031298,0.14999961853027344,-0.3523346073482774,-0.25874962806701696,-0.9521915802272947,0.43469232409326075,-0.6054706041471558,0.0879713480131219,2.1235312647761315,18.18191276122002,-18.740407972658772,0.34672097608013874,7,0.1374998092651385,0.4249997138977051,6.199999809265137,6.212500095367432,0.024999618530273438,1,0.002202609488109575,3.6666581895400734,11.449999809265135,-1.666649712629031,11.475000381469727,-1.800003051757841,11.475000381469727,0.002202609488109575
648,2003-07-16,11.324999809265135,11.475000381469727,11.300000190734865,11.449999809265135,15464000.0,-0.002202693512275866,-1.0000108991826222,1.6666709052299238,45.61403861005929,35.80074637942775,0.16392796300943147,0.2830715874398191,1.4960651750920935,0.914966235468821,4.018033063116697,0.1750001907348615,-0.3446928089621668,-0.22500019073486577,-0.7871857057362259,0.3371853242664944,-0.5060929482355458,0.05609256676581431,1.9061786914296235,9.999847412107954,-30.287828525755756,0.28109275750068047,7,0.16250038146973012,0.4500002861022967,6.225000381469728,6.237500667572023,0.42500019073486506,2,0.011037527779712342,-3.0,11.350000381469727,3.6666581895400734,11.449999809265135,-1.666649712629031,11.475000381469727,0.011037527779712342
649,2003-07-17,11.350000381469727,11.399999618530273,11.300000190734865,11.350000381469727,10520000.0,0.0022075560817349515,1.0000190737773353,-0.0,49.09092422357147,37.551589811676436,0.120215926046086,0.1973040560041568,1.4893055478636423,0.9213547877995545,4.186597720041658,0.09999942779540838,-0.3117222180090806,-0.15499963760376012,-0.6162906200505436,0.30629134484302334,-0.38564512882715185,0.07564585361963161,1.6630602882290422,20.000076293944602,-23.988669800952252,0.23064549122339173,7,0.1374998092651385,0.4249997138977051,6.199999809265137,6.212500095367432,0.5499992370605469,3,0.04185016844324552,-1.0000108991826222,11.324999809265135,-3.0,11.350000381469727,3.6666581895400734,11.449999809265135,0.04185016844324552
650,2003-07-18,11.399999618530273,11.475000381469727,11.350000381469727,11.399999618530273,7670000.0,0.004405218976219372,-1.5000381475547417,0.0,52.72726389988027,39.74587300038182,0.03905054182104983,0.09300413003324337,1.461728144460558,0.904152447472125,4.352487047090923,0.125,-0.27426229159901894,-0.0675004005432136,-0.41621989590837494,0.28121909482194773,-0.24186014822579516,0.10685934713936796,1.4167550032721046,44.44430315900079,-4.031485247025103,0.17435974768258103,7,0.0625004768371582,0.3750004768371582,6.1750006675720215,6.1750006675720215,0.4250001907348615,4,0.030701788875572733,1.0000190737773353,11.350000381469727,-1.0000108991826222,11.324999809265135,-3.0,11.350000381469727,0.030701788875572733
651,2003-07-21,11.300000190734865,11.425000190734865,11.300000190734865,11.375,6976000.0,-0.008771879924703074,-2.3333418104600843,-100.0,56.862749497918784,42.907390347695795,0.1334921702019809,0.1515493562801531,1.5778080511226218,1.0339059867077296,4.493547326648123,0.125,-0.2581716896407613,-0.13624982833862198,-0.41791541805731924,0.14541576138007528,-0.2770826231979697,0.004582966520725762,1.3400789879607622,0.0,-51.178305370593385,0.14083279485934824,7,0.13749980926513494,0.4749999046325666,6.287500143051146,6.27500009536743,0.5,0,0.03761063571338075,-1.5000381475547417,11.399999618530273,1.0000190737773353,11.350000381469727,-1.0000108991826222,11.324999809265135,0.03761063571338075
652,2003-07-22,10.875,11.300000190734865,10.850000381469727,11.300000190734865,29654000.0,-0.03761063571338097,1.1176452108741168,5.666683620920011,35.00001589456198,43.408747442489236,0.5058721889757223,0.5392196699828737,2.0029984720774934,1.4880877088586715,4.671957608580069,0.4499998092651385,-0.2484166705826638,-0.5200000286102302,-0.8719121120896673,-0.16808794513079306,-0.6959560703499488,-0.34404398687051163,1.6060712798995507,3.99993896484375,-46.09998266193914,0.17595604173971874,7,0.3250002861022949,0.8000001907348633,6.7250001430511475,6.700000286102295,0.9750003814697266,1,0.07816095461790584,-2.3333418104600843,11.300000190734865,-1.5000381475547417,11.399999618530273,1.0000190737773353,11.350000381469727,0.07816095461790584
653,2003-07-23,11.175000190734863,11.199999809265137,10.875,10.949999809265137,17006000.0,0.027586224435389717,1.3636382552244086,-0.5294124246878098,38.09524386197341,43.98472842486037,0.18188854140879052,0.20856437177034692,1.709096300058313,1.216116365985247,4.851018963609258,0.3249998092651367,-0.21574311097067422,-0.19374985694885183,-0.5277350051727883,0.1402352912750846,-0.36074243106082093,-0.026757282836882723,1.110342581353109,51.99996948242187,5.851716780446338,0.16699257411196822,7,0.02500009536743164,0.5,6.5,6.400000095367432,0.8750000000000018,2,0.017897074349131126,1.1176452108741168,10.875,-2.3333418104600843,11.300000190734865,-1.5000381475547417,11.399999618530273,0.017897074349131126
654,2003-07-24,11.425000190734865,11.475000381469727,11.125,11.199999809265137,15728000.0,0.02237136427140962,1.153843445191732,1.000000000000008,44.28572284931581,44.77837878600605,-0.08487541613140515,-0.045750203544587364,1.4674191020780807,0.9930892519781107,4.955012332500357,0.35000038146972656,-0.1766053343387366,0.05750012397766291,-0.27538998975585294,0.39039023771117876,-0.10894493288909501,0.22394518084442083,0.6881014944789179,91.99996948242216,49.98284564886403,0.1664450568667579,7,-0.23750019073486506,0.24999999999999822,6.08750009536743,6.15000009536743,0.5749998092651349,3,0.028446372327301628,1.3636382552244086,11.175000190734863,1.1176452108741168,10.875,-2.3333418104600843,11.300000190734865,0.028446372327301628
655,2003-07-25,11.399999618530273,11.5,11.350000381469727,11.399999618530273,14118000.0,-0.002188233854461208,-2.0000381475547417,0.0,49.20633190615366,45.5862501283314,-0.08005070689739391,-0.019795624723100147,1.1105447080211128,1.0451911671337477,5.040070580428775,0.14999961853027344,-0.13912951863900425,0.031249570846558328,-0.30194672185179705,0.3644458635449137,-0.13534857550261847,0.19784771719573513,0.5615299102342224,84.61531689882537,43.019252500513105,0.16659814634917766,7,-0.22499942779541016,0.15000057220458984,6.1125006675720215,6.1750006675720215,0.5250005722045916,4,0.04385965059044983,1.153843445191732,11.425000190734865,1.3636382552244086,11.175000190734863,1.1176452108741168,10.875,0.04385965059044983
656,2003-07-28,11.300000190734865,11.449999809265135,11.274999618530273,11.425000190734865,3302000.0,-0.008771879924703074,1.0000108991826222,-100.0,41.935489825225524,45.868642285406686,-0.003985443992426951,0.08246277377309319,1.2161601993187556,1.1703888785365262,5.127863272377537,0.1750001907348615,-0.11316327634530765,-0.06749987602233709,-0.40157365148459334,0.26657389943991916,-0.2345367637534661,0.09953701170879192,0.5281458403542576,69.23078051686271,30.688351667399672,0.1670368877311284,7,-0.12500000000000178,0.2375001907348615,3.4749999046325666,6.27500009536743,1.0249996185302699,0,0.04646014244855756,-2.0000381475547417,11.399999618530273,1.153843445191732,11.425000190734865,1.3636382552244086,11.175000190734863,0.04646014244855756
657,2003-07-29,11.199999809265137,11.350000381469727,11.050000190734863,11.300000190734865,9436000.0,-0.008849591131133039,1.9999904632932155,0.8000030517578267,41.935489825225574,45.459914642647384,0.08101983644721855,0.19854979748210155,1.3175066177769033,1.2948626763712845,5.214035762908925,0.3000001907348633,-0.10399350182426126,-0.17125024795532262,-0.495398985974834,0.15289849006418876,-0.3333246169650792,-0.00917587894556604,0.510768743869658,51.99996948242187,13.078367866642147,0.16207436900975597,7,-0.024999618530273438,0.21250057220458984,3.5500001907348633,6.375000476837158,1.2750005722045898,1,0.05357146354354225,1.0000108991826222,11.300000190734865,-2.0000381475547417,11.399999618530273,1.153843445191732,11.425000190734865,0.05357146354354225
658,2003-07-30,11.149999618530273,11.25,11.100000381469727,11.199999809265137,17576000.0,-0.004464302820210819,-1.0000127157707346,0.4999999999999911,39.68252046008865,44.41453644670485,0.11575899405475276,0.2474543035738428,1.3699114934860415,1.3712898873481656,5.304865121905858,0.14999961853027344,-0.10779513457419654,-0.21250042915344203,-0.5510345255642086,0.12603366725732457,-0.3817674773588262,-0.04323338094805784,0.45747675400471266,22.222104484602394,-15.070423662542854,0.16926704820538363,7,0.025000572204589844,0.1875004768371582,3.6187503337860107,6.4250006675720215,1.1750001907348615,2,0.06278033963123342,1.9999904632932155,11.199999809265137,1.0000108991826222,11.300000190734865,-2.0000381475547417,11.399999618530273,0.06278033963123342
659,2003-07-31,11.074999809265137,11.199999809265137,10.975000381469727,11.175000190734863,10706000.0,-0.006726440522965893,2.0,2.0,37.878774742782625,42.76470431813844,0.16499909082024544,0.30044779334290794,1.438434582509334,1.4649645024455857,5.503805416780319,0.22499942779541016,-0.10086559732415168,-0.26375021934509313,-0.6133647902451749,0.08586435155498862,-0.4385575047951349,-0.08894293389505137,0.44157944434201823,19.04752389637095,-16.35453304814084,0.1748072854500411,7,0.10000038146972656,0.1875004768371582,3.718750238418579,6.500000476837158,1.1500005722045898,3,0.08803615334187742,-1.0000127157707346,11.149999618530273,1.9999904632932155,11.199999809265137,1.0000108991826222,11.300000190734865,0.08803615334187742
660,2003-08-01,10.925000190734863,11.149999618530273,10.875,11.149999618530273,9328000.0,-0.013543983847727592,1.4444472701533089,2.2499856949398236,35.21127517297785,40.35898494870057,0.2688016396340469,0.41667968949213474,1.5873344499846418,1.6325570888066636,5.73441755617004,0.27499961853027344,-0.11079304433042125,-0.3787498474121094,-0.7473443470296708,-0.010155347794547964,-0.5630470972208901,-0.19445259760332867,0.5115895982157994,8.695688229664782,-24.299319491783002,0.18429724980878048,8,0.25,0.33750009536743164,3.8249998092651367,6.650000095367432,1.4250001907348633,4,0.09839815015992492,2.0,11.074999809265137,-1.0000127157707346,11.149999618530273,1.9999904632932155,11.199999809265137,0.09839815015992492
661,2003-08-04,10.649999618530273,11.024999618530273,10.550000190734863,10.975000381469727,17134000.0,-0.02517167665020348,1.23529543761388,1.4444515087166054,32.051269511190824,40.031346461659325,0.49383536487638935,0.6647228765021271,1.8636587083155156,1.9245284816961075,6.0073576897484955,0.47499942779541016,-0.13791272375024022,-0.6150003910064701,-1.0802113260173538,-0.14978945599558635,-0.847605858511912,-0.3823949235010282,0.7161994415226776,12.499925494211794,-21.44480544578198,0.23260546750544156,8,0.3750004768371582,0.46250057220458984,4.075000524520874,6.9250006675720215,1.875,0,0.11971836787544832,1.4444472701533089,10.925000190734863,2.0,11.074999809265137,-1.0000127157707346,11.149999618530273,0.11971836787544832
662,2003-08-05,10.649999618530273,10.800000190734863,10.550000190734863,10.625,44884000.0,0.0,-1.8571553133514986,-0.07692172259586605,32.46752925055087,39.40604483816793,0.5124524900042573,0.6259318099869482,1.8722632305273414,1.9384781668054174,6.295047847298703,0.25,-0.17887247571039033,-0.5700003623962395,-1.0900208261457678,-0.04997989864671126,-0.8300105942710037,-0.3099901305214754,0.6019315998181458,14.285636434728469,-21.750744957220796,0.2600102318747639,8,0.3750004768371582,0.46250057220458984,4.056250333786011,6.9250006675720215,1.9000005722045916,1,0.1572770188480077,1.23529543761388,10.649999618530273,1.4444472701533089,10.925000190734863,2.0,11.074999809265137,0.1572770188480077
663,2003-08-06,11.475000381469727,11.524999618530273,11.050000190734863,11.100000381469727,62814000.0,0.07746486314459666,1.000004015483705,15.00022888532845,52.293577660575984,40.29580648386351,-0.2967214478467284,-0.20775146488443497,1.0696607174903434,1.1243824737619974,6.372143714636466,0.875,-0.2015199147247806,0.2537503719329841,-0.26871244461806754,0.7762131884840358,-0.007481036342541714,0.5149817802085099,-0.9250001907348633,94.87187011241626,54.460365239523426,0.26123140827552604,8,-0.4375004768371582,-0.3625001907348633,3.174999713897705,6.099999904632568,0.9249992370605469,2,0.08714596660186946,-1.8571553133514986,10.649999618530273,1.23529543761388,10.649999618530273,1.4444472701533089,10.925000190734863,0.08714596660186946
664,2003-08-07,11.225000381469727,11.574999809265135,11.225000381469727,11.550000190734865,18790000.0,-0.02178649165046731,-1.1538438966275013,-0.8666661580403693,47.00856122065048,40.051609741029814,-0.0872501912368211,0.02377795699561247,0.9704915585076712,1.3839445162774737,6.440010904956085,0.3499994277954084,-0.15839998442275594,0.0162503719329834,-0.4924310895061268,0.5249318333720936,-0.2380903587865717,0.2705911026525385,-0.6750001907348633,65.85370165334635,24.880255128758137,0.254340730719555,8,-0.16250038146972656,-0.11250019073486328,3.362499713897705,6.349999904632568,1.0249996185302734,3,0.09799549135083252,1.000004015483705,11.475000381469727,-1.8571553133514986,10.649999618530273,1.23529543761388,10.649999618530273,0.09799549135083252
665,2003-08-08,11.274999618530273,11.300000190734865,11.100000381469727,11.175000190734863,8226000.0,0.004454274865155927,1.6666539510575813,-0.30769072763925687,49.56520758414636,40.89935615868769,-0.17527767564861918,-0.044241367121605535,0.9475303593551345,1.3399033534203255,6.54334102880259,0.1999998092651385,-0.13878040357298715,0.07624964714050364,-0.4180536208693315,0.5705529151503388,-0.17090198686441305,0.3234012811454203,-0.6839994430541996,70.73167781613165,23.560182854969405,0.2471516340049175,8,-0.21249961853027344,-0.16249942779541016,3.30625057220459,6.3000006675720215,0.875,4,0.08425727672559225,-1.1538438966275013,11.225000381469727,1.000004015483705,11.475000381469727,-1.8571553133514986,10.649999618530273,0.08425727672559225
666,2003-08-11,11.425000190734865,11.425000190734865,11.225000381469727,11.225000381469727,7374000.0,0.013303820601294536,-1.0000000000000178,2.000009536797752,60.576921313472965,42.97062632404851,-0.34160582227051606,-0.20681435756865874,0.8228385704455814,1.1991886551923,6.582508498483433,0.1999998092651385,-0.14533328872720297,0.22750020027160822,-0.264247725164239,0.7192481257074554,-0.018373762446316277,0.4733741629895327,-0.794640029907228,85.36588542878177,31.381292728687313,0.24587396271792403,8,-0.36250019073486506,-0.3125000000000018,3.0937499999999982,6.15000009536743,0.625,0,0.08096281621815571,1.6666539510575813,11.274999618530273,-1.1538438966275013,11.225000381469727,1.000004015483705,11.475000381469727,0.08096281621815571
667,2003-08-12,11.375,11.5,11.300000190734865,11.399999618530273,9566000.0,-0.004376384236335795,-1.2857220708447128,-0.12499821185895033,54.255312673107,44.58982545882832,-0.29521646908530386,-0.16321325678765852,0.8972823837023949,1.2578790706333791,6.601209478602854,0.19999980926513494,-0.1637725419138647,0.1762500286102302,-0.3172540353397135,0.6697540925601739,-0.07050200336474077,0.4230020605852012,-0.7068542532348623,61.904770554875576,7.3523322527654855,0.24675203197497167,8,-0.3125,-0.28749990463256836,3.1312501430511475,6.200000286102295,0.6750001907348651,1,0.10109886756310105,-1.0000000000000178,11.425000190734865,1.6666539510575813,11.274999618530273,-1.1538438966275013,11.225000381469727,0.10109886756310105
668,2003-08-13,11.449999809265135,11.524999618530273,11.350000381469727,11.399999618530273,18420000.0,0.0065933898255063905,-1.3333439298089456,-2.0000381475546707,50.57470357187009,46.00048421761583,-0.3611665435545728,-0.24070952541624813,0.8368184219024712,1.1916946585570525,6.594756776908925,0.17499923706054688,-0.16015083175685163,0.24499983787536372,-0.2583052281078224,0.7483049038585499,-0.0066526951162284576,0.4966523708669559,-0.7455798999999974,73.68417882519219,22.882614066235462,0.25165253299159307,8,-0.38749980926513494,-0.38749980926513494,3.018750429153444,6.12500047683716,0.9000005722045916,2,0.09606990391210579,-1.2857220708447128,11.375,-1.0000000000000178,11.425000190734865,1.6666539510575813,11.274999618530273,0.09606990391210579
669,2003-08-14,11.824999809265135,11.824999809265135,11.300000190734865,11.399999618530273,19090000.0,0.03275109224862671,1.470585331373631,8.499971389879914,58.41584345392429,48.57876958216543,-0.6912872160776775,-0.6095511719818649,0.10946947144856267,0.8309735848041537,6.5013540939349275,0.5249996185302699,-0.13917421757246018,0.5962498664855946,0.024025323314971203,1.168474409656218,0.3101375949002829,0.8823621380709064,-1.0857567039999978,100.0,51.266623639780505,0.28611227158531155,8,-0.6374998092651349,-0.6374998092651349,2.643750429153444,5.75000047683716,0.22500038146973012,3,0.048625777466365205,-1.3333439298089456,11.449999809265135,-1.2857220708447128,11.375,-1.0000000000000178,11.425000190734865,0.048625777466365205
670,2003-08-15,11.75,11.899999618530273,11.600000381469727,11.774999618530273,11748000.0,-0.006342478687092368,1.1818156597007885,-0.05882260543706338,58.999992752077915,51.57307216448622,-0.5441807348276608,-0.5343839128819958,0.18907857340141376,0.9191628020821483,6.460833677670089,0.2999992370605469,-0.10931941100546894,0.503750038146972,-0.11039799208653989,1.1178980683804838,0.19667602303021603,0.8108240532637279,-0.9456114924948622,77.77780917449859,30.330315804115635,0.30707401511675575,8,-0.5250000953674316,-0.5250000953674316,2.718750238418579,5.825000286102295,0.30000019073486506,4,0.042553191489361764,1.470585331373631,11.824999809265135,-1.3333439298089456,11.449999809265135,-1.2857220708447128,11.375,0.042553191489361764
671,2003-08-18,11.725000381469727,11.800000190734865,11.600000381469727,11.75,9186000.0,-0.002127627108959418,2.199996948242125,1.0,60.82475321466873,54.72387482716598,-0.3918647917026501,-0.5016306782674143,-0.1594976166859663,0.961731318345926,6.396853689679595,0.1999998092651385,-0.06661913528047947,0.45750041007995534,-0.1928235874718176,1.1078244076317283,0.13233841130406887,0.7826624088558418,-0.8329629850825775,70.83343267450262,22.971959801614858,0.32516199877588664,8,-0.2500004768371582,-0.5000004768371582,2.581249952316284,5.849999904632568,0.1999998092651385,0,0.03624726850603932,1.1818156597007885,11.75,1.470585331373631,11.824999809265135,-1.3333439298089456,11.449999809265135,0.03624726850603932
672,2003-08-19,11.725000381469727,11.800000190734865,11.600000381469727,11.800000190734865,6264000.0,0.0,4.333341810459721,3.000038147554813,62.10527921977796,55.81406388929953,-0.24958637120590232,-0.45817667082750546,-0.15875637188973357,0.9822728330711055,6.133467558659486,0.1999998092651385,-6.949900526720398e-05,0.415000391006469,-0.23841195543143812,1.0684127374443761,0.08829421778751545,0.7417065642254226,-0.7523260073111278,70.83343267450262,18.913777735418392,0.3267061732189534,8,-0.22500038146972656,-0.5000004768371582,2.6062498092651367,5.849999904632568,0.2999992370605469,1,0.027718532937429208,2.199996948242125,11.725000381469727,1.1818156597007885,11.75,1.470585331373631,11.824999809265135,0.027718532937429208
673,2003-08-20,11.375,11.699999809265135,11.324999809265135,11.675000190734865,15484000.0,-0.029850777832201136,1.1428606461562993,4.000012715689818,55.66037973503695,56.7753770575647,0.09469544652685258,-0.09741929312326825,0.19035137090428655,1.3453995427204415,5.899383655941592,0.4000005722045916,0.09681933049504643,0.05500001907348562,-0.5958296713008941,0.7058297094478654,-0.27041482611370427,0.3804148642606755,-0.3281396062916677,12.499980131765868,-41.77762523558175,0.32541484518718944,8,0.125,-0.15000009536743164,0.25625014305114746,6.200000286102295,0.6000003814697266,2,0.05934067610855953,4.333341810459721,11.725000381469727,2.199996948242125,11.725000381469727,1.1818156597007885,11.75,0.05934067610855953
674,2003-08-21,11.75,11.75,11.350000381469727,11.350000381469727,14028000.0,0.03296703296703307,1.0,-1.3333312140584141,64.3478180104735,58.4178893271566,-0.22127069651127584,-0.47096957068997547,-0.19570922837393923,0.9846421903460651,5.781578442601846,0.39999961853027344,0.2109009368396979,0.41375002861022914,-0.2637990119824263,1.0912990692028846,0.07497550831390143,0.7525245489065568,-0.6348884683059133,73.9131011674637,13.296747258466375,0.3387745202963273,8,-0.1875,-0.5250000953674316,-0.11874985694885254,5.825000286102295,0.19999980926513494,3,0.05106386225274262,1.1428606461562993,11.375,4.333341810459721,11.725000381469727,2.199996948242125,11.725000381469727,0.05106386225274262
675,2003-08-22,11.899999618530273,11.899999618530273,11.675000190734865,11.75,12072000.0,0.012765924981299914,1.9999999999999762,0.3749994039529838,72.72727272727272,59.76792837313435,-0.3054075449547753,-0.6130196529063774,-0.36089609470339923,0.8443135611609183,5.625694090753495,0.22499942779540838,0.2234619198699015,0.5387496471405022,-0.18408759647205208,1.2615868907530565,0.17733102533422596,0.9001682689467785,-0.7220970398892916,100.0,31.92176679926547,0.36141862180627715,8,-0.2999997138977051,-0.6749997138977051,-0.268749475479126,5.6750006675720215,-0.049999237060546875,4,0.012605090505298566,1.0,11.75,1.1428606461562993,11.375,4.333341810459721,11.725000381469727,0.012605090505298566
676,2003-08-25,11.824999809265135,11.975000381469727,11.75,11.800000190734865,9598000.0,-0.006302505182298579,-2.600006103515625,0.1666645473849947,70.79646495693945,61.605834182449065,-0.18740887352105595,-0.5235122791422651,-0.3103276459984823,0.9230579131891954,5.452919145939755,0.22500038146972656,0.2747761329306133,0.4374998569488504,-0.3135521953652667,1.1885519092629675,0.061973830791790974,0.8130258831059098,-0.589329467433009,76.92300920661683,1.9560885344135386,0.37552602615705893,8,-0.18749952316284002,-0.56249952316284,-0.2062497138977033,5.75000047683716,-0.07499980926513494,0,0.01902751671026981,1.9999999999999762,11.899999618530273,1.0,11.75,1.1428606461562993,11.375,0.01902751671026981
677,2003-08-26,11.800000190734865,11.949999809265135,11.75,11.824999809265135,15332000.0,-0.0021141326793664428,-2.199996948242159,-1.0,58.02469193944522,62.43361066773518,-0.1070394099792793,-0.475643893078848,-0.304911995913022,0.9580815868835746,5.150150613503541,0.19999980926513494,0.31712101674830073,0.38250021934509526,-0.38477469196772063,1.1497751306579111,-0.0011372363113117956,0.7661376750015023,-0.4903968449389797,73.0769174338851,0.6019036157794773,0.3836374556564076,8,-0.16249990463257014,-0.5374999046325701,-0.19375014305114924,5.77500009536743,0.07499980926513494,1,0.010593220167754547,-2.600006103515625,11.824999809265135,1.9999999999999762,11.899999618530273,1.0,11.75,0.010593220167754547
678,2003-08-27,11.850000381469727,11.899999618530273,11.75,11.899999618530273,6886000.0,0.004237304231072825,5.0000762951094835,2.000000000000284,67.12329840879997,63.40110566272138,-0.10541841657315665,-0.4959400038538533,-0.3831843435174953,0.9157037120986633,4.831020093356779,0.14999961853027344,0.3170584247517034,0.39750037193298304,-0.3821589818608455,1.1771597257268116,0.007670695036068764,0.7873300488298973,-0.47385733210645675,80.0,6.411183693808027,0.38982967689691433,8,-0.20000028610229492,-0.5875000953674316,-0.41250014305114746,5.675000190734863,-0.1750001907348615,2,0.014767867630974818,-2.199996948242159,11.800000190734865,-2.600006103515625,11.824999809265135,1.9999999999999762,11.899999618530273,0.014767867630974818
679,2003-08-28,12.050000190734865,12.149999618530273,11.800000190734865,11.824999809265135,25638000.0,0.01687762049171626,-1.545453914925217,-4.5000762951095545,69.62027333521016,64.58113683862496,-0.301892744251397,-0.6526096420457623,-0.6016557247495324,0.7249657638015883,4.535046905688124,0.3499994277954084,0.3503945546035627,0.5487501621246356,-0.25313513495375517,1.3506354592030263,0.1478075135854393,0.9496928106638318,-0.6139714081609497,78.94746352442343,4.790807650487878,0.40094264853919553,8,-0.31250047683716,-0.7000002861022967,-0.612499952316286,5.475000381469725,-0.15000057220459162,3,-0.006224050462904196,5.0000762951094835,11.850000381469727,-2.199996948242159,11.800000190734865,-2.600006103515625,11.824999809265135,-0.006224050462904196
680,2003-08-29,12.0,12.199999809265135,11.824999809265135,12.125,13246000.0,-0.0041493933563013785,1.7272765104488523,-0.5555546136565843,65.3333360460083,65.08209048655158,-0.2376970871240225,-0.5459341424334472,-0.5678651519582303,0.7832327345948222,4.185766489139224,0.375,0.39208167630214064,0.4449999809265144,-0.3381450375388475,1.2281449993918763,0.05342747169383344,0.8365724901591953,-0.47829471711132143,55.555579103079744,-16.473364986944198,0.3915725092326806,8,-0.23750019073486506,-0.625,-0.5687499046325684,5.52500057220459,0.0,4,-0.004166682561238755,-1.545453914925217,12.050000190734865,5.0000762951094835,11.850000381469727,-2.199996948242159,11.800000190734865,-0.004166682561238755
681,2003-09-01,11.925000190734865,12.100000381469727,11.824999809265135,12.050000190734865,10908000.0,-0.006249984105427875,1.4444453863434614,1.0,64.47369940064046,65.34524828442518,-0.1467792280908249,-0.39054008078839964,-0.5030271583799752,0.8657479570430748,3.6195144070431797,0.2750005722045916,0.38105818976054984,0.30625014305114995,-0.3665045473373567,0.9790048334396566,-0.03012720214310427,0.6426274882454042,-0.30833367415348256,38.888947757699356,-32.99875521979524,0.33637734519425333,9,-0.16250038146973012,-0.5500001907348651,-0.5625000000000018,5.600000381469725,-0.05000019073486506,0,-0.006289292080968623,1.7272765104488523,12.0,-1.545453914925217,12.050000190734865,5.0000762951094835,11.850000381469727,-0.006289292080968623
682,2003-09-02,12.324999809265135,12.350000381469727,11.899999618530273,11.949999809265135,17176000.0,0.03354294441362349,1.1176449468860759,-3.0,69.66293483292478,66.90108773974605,-0.505921540437134,-0.6942113634037792,-0.9014965321633266,0.473270961705639,3.1415725348438173,0.4500007629394531,0.3843491545339308,0.6224997520446767,0.04760851315189285,1.1973909909374605,0.33505413259828387,0.9099453714910695,-0.6266666317080265,95.83324061505567,23.174227153532286,0.28744561944639224,9,-0.4749994277954084,-0.87499952316284,-0.96874952316284,5.200000762939455,-0.5749998092651349,1,-0.04665312926275966,1.4444453863434614,11.925000190734865,1.7272765104488523,12.0,-1.545453914925217,12.050000190734865,-0.04665312926275966
683,2003-09-03,12.475000381469727,12.574999809265135,12.375,12.449999809265135,16924000.0,0.012170432010216503,-1.2857096146614801,0.06666819254557765,66.25002205372917,67.11244374455225,-0.5402957649556299,-0.8068192317983574,-1.0481922895348035,0.33413669607740104,3.306783636047557,0.25,0.39054687513117337,0.7225003242492676,0.06317445686844358,1.3818261916300916,0.3928373905588547,1.0521632579396805,-0.6724004512865989,87.09684167521915,17.157002301204372,0.3296629336904124,9,-0.35000038146972656,-0.9125003814697266,-1.1812500953674316,5.0,-0.625,2,-0.048096221492783475,1.1176449468860759,12.324999809265135,1.4444453863434614,11.925000190734865,1.7272765104488523,12.0,-0.048096221492783475
684,2003-09-04,12.324999809265135,12.475000381469727,12.199999809265135,12.475000381469727,21040000.0,-0.012024093596614382,2.666660308862167,-5.999885561700961,63.85541836432197,66.12668214866883,-0.33542777093152054,-0.6009975412140101,-0.8885023038540378,0.30263586107037277,3.4156202655977195,0.2750005722045916,0.3923370534217483,0.5174997806549051,-0.14006758123436924,1.1750671425441794,0.18871609971026793,0.8462834615995423,-0.4250001907348615,66.66666666666666,-2.187466648936052,0.3287836809446368,9,-0.16249990463256658,-0.7624998092651349,-1.0687496662139875,5.150000572204592,-0.6750001907348615,3,-0.052738306579253824,-1.2857096146614801,12.475000381469727,1.1176449468860759,12.324999809265135,1.4444453863434614,11.925000190734865,-0.052738306579253824
685,2003-09-05,12.225000381469727,12.425000190734865,12.199999809265135,12.300000190734865,12730000.0,-0.008113543962916303,-2.5999786378582472,0.49999682109774446,61.627909039858295,65.1079537134376,-0.20615859100088407,-0.4492083931384361,-0.7773578520207778,0.21870975172619112,3.439239249580697,0.22500038146973012,0.43924421788096524,0.3700003147125237,-0.2623720362389985,1.002372665664046,0.053814139236761704,0.6861864901882857,-0.20350072860717816,53.33340962727888,-14.639552991585163,0.3161861754757614,9,-0.0625004768371582,-0.6625003814697266,-1.0062501430511475,5.25,-0.22500038146972656,4,-0.02658492865424189,2.666660308862167,12.324999809265135,-1.2857096146614801,12.475000381469727,1.1176449468860759,12.324999809265135,-0.02658492865424189
686,2003-09-08,12.350000381469727,12.475000381469727,12.125,12.199999809265135,9068000.0,0.010224948556195601,-1.333334392970789,-2.000012715689866,63.73626603954712,65.74257305789335,-0.27810088609628103,-0.5284504689918954,-0.8879186286054068,-0.09135616489095,3.5216203873973937,0.35000038146972656,0.43296284643041716,0.44875030517578196,-0.18650255027811724,1.0840031606296812,0.13112387744883236,0.7663767329027316,-0.22887070045471347,66.66676085669617,-0.9053605238423614,0.31762642772694966,9,-0.1875004768371582,-0.7875003814697266,-1.1312501430511475,5.125,-0.3250007629394531,0,-0.028340110984520828,-2.5999786378582472,12.225000381469727,2.666660308862167,12.324999809265135,-1.2857096146614801,12.475000381469727,-0.028340110984520828
687,2003-09-09,12.524999618530273,12.699999809265135,12.425000190734865,12.475000381469727,22862000.0,0.014169978271670436,-2.666670905230003,0.33332697552880647,77.38096319359425,66.88231358953716,-0.3793349582780259,-0.645997823241764,-1.0396998522479244,-0.2526931732495683,3.7910752788877544,0.3499994277954084,0.39483786538985477,0.5662495613098137,-0.07658033298255873,1.2090794556021862,0.2448346141636275,0.887664508456,-0.39999961853027344,69.5651741244025,-4.767764866621533,0.3214149471461864,9,-0.27499961853027344,-0.8999996185302734,-1.456249475479126,4.8000006675720215,-0.5249996185302734,1,-0.051896178708750074,-1.333334392970789,12.350000381469727,-2.5999786378582472,12.225000381469727,2.666660308862167,12.324999809265135,-0.051896178708750074
688,2003-09-10,12.550000190734865,12.600000381469727,12.425000190734865,12.550000190734865,14582000.0,0.001996053729822478,2.4999904632933045,0.0,72.85716076287454,67.24196774816653,-0.32921929372574255,-0.6159434884424559,-1.0471607751319159,-0.2649449711090188,4.097566181463779,0.1750001907348615,0.3688490622037133,0.5362501144409197,-0.11151424498150675,1.1840144738633462,0.21236793472970739,0.8601322941521321,-0.42500019073486506,73.91310116746415,-0.45340763585389254,0.32388217971121325,9,-0.2875003814697301,-0.6750001907348651,-1.4812500476837176,4.77500009536743,-0.4499998092651385,2,-0.06374503414951904,-2.666670905230003,12.524999618530273,-1.333334392970789,12.350000381469727,-2.5999786378582472,12.225000381469727,-0.06374503414951904
689,2003-09-11,12.399999618530273,12.574999809265135,12.300000190734865,12.5,9906000.0,-0.011952236647401082,1.1999969482421904,-100.0,64.28571428571428,67.1255653303561,-0.13896373643358473,-0.4433894608949114,-0.888255488332863,-0.10972448374639932,4.581913119064651,0.2749996185302699,0.39674981097142137,0.3574995517730706,-0.3058451576783767,1.0208442612245179,0.025827197047346928,0.6891719064987942,-0.1599996566772468,47.82603647846949,-22.335591402397156,0.33167235472572393,9,-0.1374998092651385,-0.4999995231628418,-1.3249995708465576,4.9250006675720215,-0.4499998092651385,3,-0.044354778546818685,2.4999904632933045,12.550000190734865,-2.666670905230003,12.524999618530273,-1.333334392970789,12.350000381469727,-0.044354778546818685
690,2003-09-12,12.25,12.5,12.199999809265135,12.5,9556000.0,-0.012096743802001209,1.4000015258789205,2.4999904632932157,61.64384205897528,66.81113673683774,0.056130453388217205,-0.267737511099277,-0.7333284058894023,0.04547416356901479,4.953583900352848,0.30000019073486506,0.40223948708155,0.18249993324279856,-0.47205888163532705,0.8370587481209242,-0.14477947419626425,0.5097793406818614,0.44999980926513494,21.739137645933017,-45.60226813854793,0.3272794074390627,9,0.04999971389770508,-0.34999990463256836,-1.1624999046325684,5.075000286102295,-0.25,4,-0.04897962297712055,1.1999969482421904,12.399999618530273,2.4999904632933045,12.550000190734865,-2.666670905230003,12.524999618530273,-0.04897962297712055
691,2003-09-15,12.149999618530273,12.399999618530273,12.050000190734865,12.350000381469727,9958000.0,-0.008163296446508261,1.3333354526149699,0.8000030517578125,59.210508483934305,65.64975603139435,0.21389696516179058,-0.1415205554049308,-0.6230134019735267,0.1513423911598224,5.241432228536282,0.3499994277954084,0.38266424059984594,0.06124958992004359,-0.5737959242690032,0.6962951041090903,-0.2562731671744807,0.37877234701456786,0.5400001907348617,15.384536381962738,-49.11505087949505,0.3175227570945235,9,0.22500038146972656,-0.1874995231628418,-1.0624995231628418,5.1750006675720215,-0.09999942779540838,0,-0.012345648003272758,1.4000015258789205,12.25,1.1999969482421904,12.399999618530273,2.4999904632933045,12.550000190734865,-0.012345648003272758
692,2003-09-16,12.050000190734865,12.149999618530273,11.975000381469727,12.149999618530273,11564000.0,-0.0082304058382765,2.500004768398867,0.4999952316465989,55.128200739171064,64.41399810755456,0.30260786239360016,-0.01678513288133665,-0.5176784287866152,0.2594819988867396,5.49289400728646,0.17499923706054688,0.3775871955875214,-0.05499982833862127,-0.667071345406022,0.5570716887287794,-0.3610355868723225,0.25103593019507997,0.6143996337890592,11.99996948242216,-48.45120916854478,0.3060357585337006,9,0.2874999046325666,-0.05000019073486506,-0.9625000953674334,5.27500009536743,-0.3249998092651385,1,-0.002074736249698561,1.3333354526149699,12.149999618530273,1.4000015258789205,12.25,1.1999969482421904,12.399999618530273,-0.002074736249698561
693,2003-09-17,12.050000190734865,12.175000190734865,11.949999809265135,12.100000381469727,11434000.0,0.0,1.2500059604701574,0.5000047683988581,50.0,62.87450717818545,0.2637140271629832,0.038342895443790326,-0.509009071599678,0.26211631138883007,5.633206732091592,0.22500038146973012,0.38138762790334546,-0.08874983787536372,-0.5969651910931919,0.41946551534246446,-0.3428575144842778,0.16535783873355037,0.5730356672058079,16.00006103515682,-40.371880918952236,0.25410767660891415,9,0.2749996185302699,-0.05000019073486506,-0.9750001430511492,5.27500009536743,-0.05000019073486506,2,-0.0041493933563013785,2.500004768398867,12.050000190734865,1.3333354526149699,12.149999618530273,1.4000015258789205,12.25,-0.0041493933563013785
694,2003-09-18,12.350000381469727,12.375,12.050000190734865,12.100000381469727,9168000.0,0.024896280994711528,1.1666709052299513,-4.999980926586609,58.750009536743185,62.55474056672823,-0.03617061500773033,-0.22598856950144253,-0.7974810998296391,-0.0342766967908652,5.975469948208878,0.32499980926513494,0.342721458385169,0.18125033378601074,-0.30048853823375055,0.662989205805772,-0.0596191022238699,0.4221197697958914,0.2191925925769027,72.72735154330469,15.580785826002383,0.24086943600988073,9,-0.02500057220459162,-0.35000038146972656,-1.2875003814697266,4.974999904632568,-0.35000038146972656,3,-0.020242914354489105,1.2500059604701574,12.050000190734865,2.500004768398867,12.050000190734865,1.3333354526149699,12.149999618530273,-0.020242914354489105
695,2003-09-19,12.050000190734865,12.399999618530273,12.050000190734865,12.399999618530273,9566000.0,-0.0242915126695048,-1.0000000000000102,-1.3999977111816335,52.80898828245214,61.34059859371767,0.26417619706484885,0.09046359358581846,-0.48920108927923955,0.2692195318182531,6.4842767999976045,0.3499994277954084,0.2970021192826735,-0.1262498855590799,-0.5948633713687475,0.34236360025058765,-0.36055662846391456,0.10805685734575476,0.4696573301292446,22.222316412318786,-35.69562882008502,0.2343067429048342,9,0.2749996185302699,-0.037500381469730115,-0.8625001907348651,5.27500009536743,-0.0749998092651385,4,-0.008298786712602646,1.1666709052299513,12.350000381469727,1.2500059604701574,12.050000190734865,2.500004768398867,12.050000190734865,-0.008298786712602646
696,2003-09-22,12.050000190734865,12.149999618530273,11.975000381469727,12.100000381469727,7884000.0,0.0,1.3333439298089456,0.1428579213680573,42.465767025561696,57.46113235282516,0.2426647306669878,0.1140307575699655,-0.47994459104126896,0.2727510621595002,6.871944110690268,0.17499923706054688,0.26433423028655945,-0.13749990463256623,-0.5807235907219326,0.3057237814568001,-0.3591117476772485,0.08411193841211606,0.4240847132013261,22.222316412318786,-29.623168390694037,0.2216118430446829,9,0.22499990463256658,-0.037500381469730115,-0.8250002861022967,5.27500009536743,0.19999980926513494,0,-0.0041493933563013785,-1.0000000000000102,12.050000190734865,1.1666709052299513,12.350000381469727,1.2500059604701574,12.050000190734865,-0.0041493933563013785
697,2003-09-23,11.925000190734865,12.125,11.824999809265135,12.074999809265135,5812000.0,-0.010373443819205241,1.4000015258789205,2.9999809265864665,34.722218542923585,53.22391655060839,0.3057581003775738,0.2623251474543462,-0.34372598111963093,0.40099074901936405,7.159405351603884,0.30000019073486506,0.23900532208616454,-0.2687499046325659,-0.692043542770298,0.15454373350516626,-0.48039672370143194,-0.05710308556369981,0.5071579056276416,17.391376459330075,-28.755984254307293,0.2116468190688664,9,0.2749996185302699,0.08749961853026988,-0.5750002861022967,5.075000286102293,-0.05000019073486506,1,0.010482180125843454,1.3333439298089456,12.050000190734865,-1.0000000000000102,12.050000190734865,1.1666709052299513,12.350000381469727,0.010482180125843454
698,2003-09-24,12.024999618530273,12.25,11.975000381469727,12.125,16064000.0,0.008385696117061858,-1.7500119209971676,0.6666709052299791,41.428561307940534,50.6842328864113,0.1379640860446898,0.18562555893721644,-0.4303075269973462,0.3032486840831634,7.559386447665341,0.32499980926513494,0.19683080870108682,-0.17750043869018484,-0.5774674808578961,0.22246660347752645,-0.37748395977404137,0.022483082393671694,0.3464426491224959,34.78258706220135,-8.406972039121563,0.19998352108385598,9,0.13750028610229492,-0.012499809265138495,-0.6624996662139893,4.975000858306885,-0.4499998092651385,2,-0.024947962293342174,1.4000015258789205,11.925000190734865,1.3333439298089456,12.050000190734865,-1.0000000000000102,12.050000190734865,-0.024947962293342174
699,2003-09-25,11.975000381469727,12.100000381469727,11.875,11.949999809265135,7412000.0,-0.004157940843798391,-1.5714301284461665,-0.25000476835340996,42.64705387365937,48.57347864359842,0.1355967354558647,0.2421321461561874,-0.3680007223379178,0.3608259509885343,7.574272002257276,0.22500038146972656,0.10323334202649015,-0.2237496852874763,-0.6310756016107746,0.183576231035822,-0.42741264344912544,-0.020086727125827153,0.3417976403442786,26.087064688994495,-15.165883869711799,0.2036629581616491,9,0.13749933242797852,0.04999971389770508,-0.6125004291534424,-0.4500002861022949,-0.47500038146972656,3,0.002087650750221215,-1.7500119209971676,12.024999618530273,1.4000015258789205,11.925000190734865,1.3333439298089456,12.050000190734865,0.002087650750221215
700,2003-09-26,11.949999809265135,12.100000381469727,11.850000381469727,11.975000381469727,12560000.0,-0.0020877303889925702,-1.222227873639951,-1.0,37.499977648250145,46.161197439633526,0.12691334663847265,0.27741813827301876,-0.3323412074447347,0.39493283054912887,7.5039332412469575,0.25,0.0224069808356262,-0.2462502479553237,-0.6592861226884406,0.16678562677779318,-0.452768185321883,-0.039732310588764364,0.3176183912939834,29.41175150624364,-8.270168042532596,0.20651793736655882,9,0.16249990463257014,0.23750019073486506,-0.5562498569488508,-0.4249997138977033,-0.25,4,0.004184116446269703,-1.5714301284461665,11.975000381469727,-1.7500119209971676,12.024999618530273,1.4000015258789205,11.925000190734865,0.004184116446269703
701,2003-09-29,11.850000381469727,12.074999809265135,11.824999809265135,11.949999809265135,7192000.0,-0.008368153087155439,-2.3333206177242083,3.9998855617009608,27.868871937453903,43.13238312833161,0.20102231238504942,0.3915875737120018,-0.2194013010772764,0.5007552688652197,7.419158898275234,0.25,-0.036718886512135285,-0.3424996852874749,-0.7671046682634586,0.08210529768850883,-0.5548021767754658,-0.1301971937994839,0.37335597995999414,5.882484937562802,-26.61941527658184,0.2123024914879915,9,0.2624993324279785,0.3749995231628418,-0.4375004768371582,-0.3250002861022949,-0.07500076293945312,0,0.010548522867177779,-1.222227873639951,11.949999809265135,-1.5714301284461665,11.975000381469727,-1.7500119209971676,12.024999618530273,0.010548522867177779
702,2003-09-30,11.75,11.975000381469727,11.675000190734865,11.75,11630000.0,-0.00843885048527937,-3.000012715689961,-0.0,24.99998509883335,40.35460369486865,0.28384139344606574,0.4704203896096182,-0.09365452695355003,0.600467786952338,7.120599936294814,0.3000001907348615,-0.08687614437212332,-0.41375007629394567,-0.8767138689513896,0.04921371636349825,-0.6452319726226676,-0.1822681799652237,0.4335207062132618,13.043449416267928,-13.632790079037411,0.2314818963287219,9,0.28749990463256836,0.4375,-0.2999997138977051,-0.22499990463256836,-0.125,1,0.042553191489361764,-2.3333206177242083,11.850000381469727,-1.222227873639951,11.949999809265135,-1.5714301284461665,11.975000381469727,0.042553191489361764
703,2003-10-01,11.875,11.949999809265135,11.75,11.949999809265135,12408000.0,0.010638297872340496,4.333341810460132,-100.0,33.33333333333326,37.530528561156444,0.14684990137320852,0.31427832552029855,-0.20059617101413352,0.4771014031344851,6.509482962059525,0.19999980926513494,-0.125256052748556,-0.25875005722045863,-0.714495445378649,0.1969953309377317,-0.4866227512995547,-0.03087736314136258,0.24749824435585488,47.058757531218575,22.105330142642593,0.2278726940790956,10,0.16249990463256836,0.3125,-0.4249997138977051,-0.34999990463256836,-0.5,2,0.0,-3.000012715689961,11.75,-2.3333206177242083,11.850000381469727,-1.222227873639951,11.949999809265135,0.0
704,2003-10-02,11.675000190734865,12.050000190734865,11.600000381469727,11.949999809265135,13538000.0,-0.0168420892012745,-1.1176499627505447,3.666670905230003,32.307687793254985,35.25260628457898,0.2693574915080834,0.4881106681110019,0.007450822838377391,0.6771892363873047,6.294815307407547,0.4499998092651385,-0.15413740170983026,-0.4262498855590806,-0.9160067159984031,0.06350694488024189,-0.6711283007787419,-0.18137147033941936,0.3937982871864705,14.999961853027699,-9.932088526841564,0.2448784152196613,10,0.24999999999999822,0.4749999046325666,-0.21875000000000178,-0.15000009536743342,0.0,3,-0.008565343026639916,4.333341810460132,11.875,-3.000012715689961,11.75,-2.3333206177242083,11.850000381469727,-0.008565343026639916
705,2003-10-03,11.899999618530273,11.899999618530273,11.649999618530273,11.675000190734865,16368000.0,0.019271899282191418,1.222227873639951,-0.8181808723877998,42.85713507203787,35.296091623076336,0.023292294983656703,0.25035017145486194,-0.2059150253726827,0.2603845812807144,6.068546745953912,0.25,-0.16688202576037092,-0.18500041961669922,-0.6790171805709662,0.3090163413375677,-0.4320088000938327,0.06200796086043425,0.15000057220459162,63.15781020051301,35.48888549205547,0.24700838047713375,10,0.025000572204589844,0.2500004768371582,-0.3562498092651367,-0.3749995231628418,-0.14999961853027344,4,-0.033613414399392694,-1.1176499627505447,11.675000190734865,4.333341810460132,11.875,-3.000012715689961,11.75,-0.033613414399392694
706,2003-10-06,12.0,12.024999618530273,11.824999809265135,11.899999618530273,13182000.0,0.008403393670198822,1.6666709052299868,0.44444727015331237,48.57142234334795,36.834892045345704,-0.09448231173079158,0.1294196097542617,-0.2896561812156655,0.1636091728476199,5.83033715904392,0.1999998092651385,-0.22435055188706698,-0.06750001907348668,-0.546561485663748,0.4115614475167746,-0.30703075236861643,0.17203071422164307,-0.39999961853027344,88.8888417938406,56.79084310075827,0.2395307332951305,10,-0.07499980926513672,0.15000009536743164,-0.43125009536743164,-0.47499990463256836,-0.42500019073486506,0,-0.025000015894572125,1.222227873639951,11.899999618530273,-1.1176499627505447,11.675000190734865,4.333341810460132,11.875,-0.025000015894572125
707,2003-10-07,11.875,12.050000190734865,11.774999618530273,12.0,10132000.0,-0.01041666666666663,1.4444453863433842,-1.2499952316466079,45.33332587347704,37.26875477484976,0.02534453621885291,0.21420906548907226,-0.14629043209182058,0.2895432965822664,5.289864451897404,0.2750005722045916,-0.25190863435575217,-0.16000003814697195,-0.5944991133808877,0.2744990370869438,-0.3772495757639298,0.05724949946998592,-0.2664996337890617,61.11105224230096,25.86239004742017,0.21724953761695767,10,-0.024999618530273438,0.27500009536743164,-0.30625009536743164,-0.47499990463256836,-0.19999980926513494,1,-0.00842108475534542,1.6666709052299868,12.0,1.222227873639951,11.899999618530273,-1.1176499627505447,11.675000190734865,-0.00842108475534542
708,2003-10-08,11.75,11.899999618530273,11.699999809265135,11.75,20246000.0,-0.010526315789473717,-2.9999809265863244,-0.0,32.352918077077064,36.12496190856284,0.1198355437603631,0.2911283563957632,-0.002386629723508449,0.4155583953051938,4.793335550966701,0.1999998092651385,-0.2595996228118427,-0.24500002861022985,-0.6235706698997756,0.13357061267931591,-0.43428534925500273,-0.05571470796545697,-0.1238396408081055,33.33326269076131,2.7086881707124277,0.1892853206447725,10,0.10000038146972656,0.40000009536743164,-0.09999966621398926,-0.2999997138977051,0.125,2,-0.010638297872340385,1.4444453863433842,11.875,1.6666709052299868,12.0,1.222227873639951,11.899999618530273,-0.010638297872340385
709,2003-10-09,11.850000381469727,12.0,11.75,11.75,26116000.0,0.008510670763381079,-3.999980926586431,100.0,43.333335452610854,36.773112775714026,0.00026734973898712155,0.15579860031887094,-0.07951360226767257,0.3131731282003294,4.403784640422965,0.25,-0.2390930258154107,-0.11749968528747523,-0.4492018317722568,0.21420246119730635,-0.28335075852986513,0.04835138795491467,-0.2068864290161141,50.0001192091188,17.55623615770123,0.1658510732423905,10,-0.012500286102294922,0.2999997138977051,-0.0062503814697265625,-0.28750038146972656,0.375,3,-0.04008441908681304,-2.9999809265863244,11.75,1.4444453863433842,11.875,1.6666709052299868,12.0,-0.04008441908681304
710,2003-10-10,11.649999618530273,11.925000190734865,11.649999618530273,11.875,10542000.0,-0.01687770097055874,-1.4444453863434228,-2.249995231646608,38.23527596813372,37.924935445789565,0.17124622771840947,0.32521819180180955,0.14634381926722106,0.5131943983210849,4.294474481264126,0.2750005722045916,-0.24707019490181104,-0.2875004291534431,-0.6201533353077586,0.04515247700087244,-0.45382688223060086,-0.12117397607628533,0.4000005722045916,0.0,-32.34320832427094,0.1663264530771574,10,0.17500066757202148,0.5000004768371582,0.21250033378601074,-0.08749961853027344,0.4500007629394531,4,0.0021459719333232208,-3.999980926586431,11.850000381469727,-2.9999809265863244,11.75,1.4444453863433842,11.875,0.0021459719333232208
711,2003-10-13,12.0,12.0,11.699999809265135,11.800000190734865,7670000.0,0.030042952182850025,2.0000047683761473,-0.8888865341414748,51.9480468008812,40.919164523794876,-0.1734826554409441,-0.03857366319718736,-0.16433431355849848,0.16804422144130626,4.387927994262597,0.35000038146972656,-0.24717203009108957,0.06999993324279785,-0.24896235557680413,0.38896222206239983,-0.08948121116700314,0.22948107765259884,0.04200017929077404,87.49997019771986,51.06511466909306,0.1594811444098007,10,-0.17499971389770508,0.15000009536743164,-0.13750004768371582,-0.4375,0.024999618530273438,0,-0.02083333333333337,-1.4444453863434228,11.649999618530273,-3.999980926586431,11.850000381469727,-2.9999809265863244,11.75,-0.02083333333333337
712,2003-10-14,12.024999618530273,12.050000190734865,11.824999809265135,12.0,9378000.0,0.002083301544189453,4.999949137886999,0.12499821185895255,50.0,42.77101637564674,-0.17363038362472416,-0.06908428251472643,-0.14891044610881998,0.1516820338516176,4.575723834970957,0.22500038146973012,-0.2357072971704941,0.09624958038330078,-0.2209234942935474,0.41342265506014897,-0.06233695695512331,0.2548361177217249,-0.375,93.74986588974068,54.7470191653973,0.15858653733842415,10,-0.19999933242797852,0.1250004768371582,-0.16249966621398926,-0.46249961853027344,0.07500076293945312,1,-0.037422022747651384,2.0000047683761473,12.0,-1.4444453863434228,11.649999618530273,-3.999980926586431,11.850000381469727,-0.037422022747651384
713,2003-10-15,12.0,12.125,12.0,12.0,12644000.0,-0.0020789704218991956,0.0,0.0,50.68492076929348,44.812931150762125,-0.14419889184235046,-0.050617818130316294,-0.10954070413968608,0.18725729425546334,4.684258368984392,0.125,-0.19938335123356055,0.0737499713897698,-0.2401705895580868,0.3876705323376264,-0.0832103090841585,0.2307102518636981,-0.34200037002563555,73.68423166035569,31.682462057543603,0.1569602804739284,10,-0.11250019073486328,0.10000038146972656,-0.0625,-0.375,0.10000038146972656,2,-0.027083317438761245,4.999949137886999,12.024999618530273,2.0000047683761473,12.0,-1.4444453863434228,11.649999618530273,-0.027083317438761245
714,2003-10-16,12.100000381469727,12.100000381469727,11.949999809265135,11.975000381469727,15704000.0,0.008333365122477288,1.400009155273466,100.0,53.94738229027333,46.04518084167718,-0.19844131508607,-0.17951153571864964,-0.18565318791042706,-0.08430243182178643,4.461014319186551,0.15000057220459162,-0.1427438688545255,0.18625035285949743,-0.07151081233964085,0.4440115180586357,0.05736977025992829,0.31513093545906656,-0.4233207366943361,94.73692664142276,49.02995618830947,0.12888058259956908,10,-0.21250057220458984,-0.012500286102294922,-0.0312504768371582,-0.47500038146972656,0.09999942779540838,3,-0.018595072262501566,0.0,12.0,4.999949137886999,12.024999618530273,2.0000047683761473,12.0,-0.018595072262501566
715,2003-10-17,11.949999809265135,12.199999809265135,11.899999618530273,12.100000381469727,11156000.0,-0.012396741113686827,-1.3999923706345583,-1.200004577636733,52.56408563498755,46.4888100963038,-0.04537389151817095,-0.039407300902247755,-0.014627092517743634,0.08113473649349423,4.168882287841183,0.3000001907348615,-0.11363439802411612,0.04124979972839249,-0.20915779346264962,0.2916573929194346,-0.08395399686712857,0.16645359632391354,-0.25538735028075976,50.0,-0.7137455067465055,0.12520379659552067,10,-0.025000095367429864,0.10000038146972834,0.13125014305114924,-0.32499980926513494,0.375,4,0.023012600551790552,1.400009155273466,12.100000381469727,0.0,12.0,4.999949137886999,12.024999618530273,0.023012600551790552
716,2003-10-20,12.0,12.100000381469727,11.925000190734865,11.949999809265135,7776000.0,0.004184116446269703,-2.500023841994424,-0.33333333333334125,56.57894208491108,47.738323008685356,-0.10658235558152107,-0.0983899477071013,-0.04742295935007057,0.045022712321468816,4.036140126147428,0.1750001907348615,-0.0626692167334717,0.09375,-0.15166855507172095,0.33916855507172095,-0.02895927753586136,0.21645927753586136,-0.27506429999878,46.666717529297344,-8.448049683635347,0.1227092775358605,10,-0.07500028610229492,0.0,0.09999990463256836,-0.375,0.17500019073486506,0,0.008333365122477288,-1.3999923706345583,11.949999809265135,1.400009155273466,12.100000381469727,0.0,12.0,0.008333365122477288
717,2003-10-21,12.050000190734865,12.100000381469727,12.0,12.100000381469727,14560000.0,0.004166682561238755,3.0,-0.999999999999929,54.79452126378193,50.23183447387479,-0.1443255966324184,-0.14603245518410013,-0.07767120150407969,0.008943244374766124,4.243358567600404,0.10000038146972656,-0.04500001165249756,0.1375001907348654,-0.11615729351787962,0.39115767498761045,0.010671448608492895,0.26432893286123793,-0.29656064417781103,50.00015894561923,-5.8802649991574185,0.12682874212637246,10,-0.12500047683715998,-0.05000019073486506,0.11874985694885076,-0.42500019073486506,-0.0749998092651385,1,-0.002074736249698561,-2.500023841994424,12.0,-1.3999923706345583,11.949999809265135,1.400009155273466,12.100000381469727,-0.002074736249698561
718,2003-10-22,11.725000381469727,12.100000381469727,11.725000381469727,12.024999618530273,9586000.0,-0.026970938101314568,-1.500006357844945,5.999961853173075,51.28205504407678,51.115025539593226,0.19752718020640891,0.16373454586799951,0.26129343462145016,0.34052675140283917,4.415280188284214,0.375,-0.05519990715224132,-0.1724996566772461,-0.4335199351496062,0.088520621795114,-0.303009795913427,-0.04198951744106516,0.4749994277954084,0.0,-58.529551838428205,0.13051013923618027,10,0.19999933242797852,0.27499961853027344,0.44374966621398926,-0.10000038146972656,0.27499961853027344,2,0.031982941390147124,3.0,12.050000190734865,-2.500023841994424,12.0,-1.3999923706345583,11.949999809265135,0.031982941390147124
719,2003-10-23,12.0,12.0,11.699999809265135,11.75,11050000.0,0.023454124484710848,1.4000015258789205,-0.8333354526149817,52.500007152550545,52.6999956711951,-0.06029840713587831,-0.11520263296817745,-0.008347133388499017,-0.1102446039330065,4.864461336853733,0.30000019073486506,-0.041939707616696964,0.10124998092651438,-0.16156623356321909,0.36406619541624785,-0.03015812631835324,0.232658088171382,0.19049982070922766,60.00003814697301,1.9710015224944826,0.13140810724486693,10,-0.05000019073486506,0.0,0.16249990463256836,-0.375,-0.10000038146972656,3,0.008333365122477288,-1.500006357844945,11.725000381469727,3.0,12.050000190734865,-2.500023841994424,12.0,0.008333365122477288
720,2003-10-24,12.0,12.0,11.899999618530273,11.899999618530273,4232000.0,0.0,1.0,0.40000152587890625,50.0,52.483546026652746,-0.006067850372506456,-0.11727756227872099,-0.0004597529220635721,-0.10697286911848991,5.3986324495432,0.10000038146972656,0.00915651361926173,0.09874997138977015,-0.16705317659885388,0.3645531193783942,-0.034151602604541864,0.23165154538408217,0.1708798202514643,74.9999403954406,20.012159104921658,0.1329015739943119,10,-0.05000019073486506,0.0,0.16249990463256836,-0.375,-0.10000038146972656,4,0.016666650772094505,1.4000015258789205,12.0,-1.500006357844945,11.725000381469727,3.0,12.050000190734865,0.016666650772094505
721,2003-10-27,11.975000381469727,12.050000190734865,11.949999809265135,12.0,8920000.0,-0.002083301544189453,-1.666649712629031,-0.2499952316466078,52.7777866080899,52.79218898310718,0.01677691428072947,-0.08688788776478873,0.03310530475183526,-0.2660284968989437,5.914924593162794,0.10000038146973012,0.02988606549444306,0.06750035285949707,-0.19910603046836428,0.3341067361873584,-0.0658028388044336,0.20080354452342775,0.177044238342285,68.75004470341977,13.93631513264853,0.13330319166393026,10,-0.02500057220459162,-0.05000019073486328,0.19374942779540838,-0.35000038146972656,0.0,0,0.029227508696951787,1.0,12.0,1.4000015258789205,12.0,-1.500006357844945,11.725000381469727,0.029227508696951787
722,2003-10-28,12.25,12.25,11.925000190734865,11.925000190734865,20166000.0,0.022964476807517453,-1.0000000000000109,-13.000190737773638,62.82050780447626,54.140587542571936,-0.249150848916754,-0.3399368739031381,-0.22995675424092177,-0.5361420991350698,5.888931006975249,0.32499980926513494,0.08798179159079567,0.31749997138977015,0.02098511025948291,0.6140148325200574,0.16924254082462653,0.4657574019549138,-0.5500001907348651,100.0,40.71477964017575,0.14825743056514382,10,-0.27500009536743164,-0.3249998092651367,-0.10625004768371582,-0.625,-0.35000038146972656,1,-0.006122433409398775,-1.666649712629031,11.975000381469727,1.0,12.0,1.4000015258789205,12.0,-0.006122433409398775
723,2003-10-29,11.875,12.375,11.850000381469727,12.375,30282000.0,-0.030612244897959218,1.0999984741210938,-1.5384624413490036,50.56178908413849,53.764410519668054,0.11874000376811544,0.03695798100028824,0.16415268383330783,-0.15718953740828212,6.023900954629403,0.5249996185302734,0.08381991983920756,-0.05750002861022985,-0.3540148897405171,0.2390148325200574,-0.20575745917537347,0.09075740195491377,-0.16400018692016793,25.925946857043748,-33.10722167354065,0.14825743056514382,10,0.16249990463256836,0.11250019073486328,0.23124980926513494,-0.25,0.05000019073486506,2,0.00842108475534542,-1.0000000000000109,12.25,-1.666649712629031,11.975000381469727,1.0,12.0,0.00842108475534542
724,2003-10-30,11.574999809265135,11.899999618530273,11.5,11.899999618530273,34954000.0,-0.025263173956620255,1.4615375586510049,0.649999618530277,48.38710074370192,53.30030108730298,0.37597499808086,0.346866281787376,0.4680810590200455,0.137873626659756,5.814026781989686,0.39999961853027344,0.07416204863841003,-0.3525002002716082,-0.6699324259924904,-0.03506797455072608,-0.5112163131320493,-0.19378408741116715,0.8000001907348651,8.571406773158278,-55.53607081841664,0.15871611286044116,10,0.36250019073486506,0.36250019073486506,0.5125000476837176,0.05000019073486506,0.25,3,0.03671707971819371,1.0999984741210938,11.875,-1.0000000000000109,12.25,-1.666649712629031,11.975000381469727,0.03671707971819371
725,2003-10-31,11.5,11.649999618530273,11.425000190734865,11.574999809265135,16552000.0,-0.006479465270064377,-1.0000000000000158,0.23076877932549572,37.804873510174126,51.214293467887764,0.4251372196776799,0.4114583041595843,0.5413828631875486,0.20465592851171976,5.676377520524893,0.22499942779540838,0.061283450801941086,-0.4075000286102295,-0.7781680704954113,-0.03683198672504773,-0.5928340495528204,-0.2221660076676386,0.875,7.8947183498016145,-51.05390809953963,0.18533402094259097,10,0.40000009536743164,0.40000009536743164,0.5687499046325684,0.125,0.22500038146972656,4,0.034782575524371584,1.4615375586510049,11.574999809265135,1.0999984741210938,11.875,-1.0000000000000109,12.25,0.034782575524371584
726,2003-11-03,11.699999809265135,11.725000381469727,11.475000381469727,11.5,13634000.0,0.01739128776218557,-1.0000076294236353,-2.666670905230003,42.696631621448184,49.870083507628465,0.19903814216249316,0.1979814691349535,0.3443918928290124,-0.006473611971395954,5.8131652304398385,0.25,0.03569311409852105,-0.19250020980835103,-0.5715920269479131,0.18659160733121105,-0.3820461183781312,-0.002954301238570878,0.6370001983642588,28.947334078202996,-24.541694342688178,0.189545908569781,11,0.2000002861022967,0.2000002861022967,0.4500000476837176,-0.07499980926513494,-0.125,0,0.017094001070560694,-1.0000000000000158,11.5,1.4615375586510049,11.574999809265135,1.0999984741210938,11.875,0.017094001070560694
727,2003-11-04,11.774999618530273,11.774999618530273,11.649999618530273,11.699999809265135,9940000.0,0.006410240212632035,2.3333418104599266,0.374999403952996,45.05493584181163,49.17818137404345,0.09043769284763137,0.12132621333537408,0.27414039827678316,-0.08948578460750944,5.750063170379273,0.125,0.02434392951667519,-0.11250038146972585,-0.4951849340717125,0.2701841711322608,-0.30384265777071917,0.07884189483126747,0.5255203964233388,36.84205242800498,-13.510275328018373,0.19134227630099368,11,0.1250004768371582,0.1250004768371582,0.3937501907348633,-0.14999961853027344,-0.27499961853027344,1,0.016985203347668287,-1.0000076294236353,11.699999809265135,-1.0000000000000158,11.5,1.4615375586510049,11.574999809265135,0.016985203347668287
728,2003-11-05,11.625,11.800000190734865,11.574999809265135,11.800000190734865,12816000.0,-0.01273882151929917,1.571430128446155,-2.333341810459895,39.784933004859056,47.76539535763328,0.251174155590018,0.27561174623928153,0.4256313206067084,0.047156927184527575,5.566086078648628,0.22500038146973012,-0.005466031777402236,-0.25624999999999964,-0.6522415515581699,0.13974155155817058,-0.45424577577908387,-0.05825422422091542,0.6404992219848626,42.105273724935685,-2.523946622886996,0.19799577577908473,11,0.27500009536743164,0.27500009536743164,0.4874999523162842,0.0,-0.30000019073486506,2,0.0236558811638945,2.3333418104599266,11.774999618530273,-1.0000076294236353,11.699999809265135,-1.0000000000000158,11.5,0.0236558811638945
729,2003-11-06,11.375,11.625,11.375,11.625,14690000.0,-0.021505376344086002,1.0,1.428569871553819,38.14432543716664,46.44809818398513,0.4505775638704943,0.5145843176941725,0.6678007719469399,0.2862024678676427,5.930068576517607,0.25,-0.04371416968878172,-0.482499980926514,-0.9387721695486739,-0.026227792304354125,-0.7106360752375931,-0.25436388661543496,0.8568792607348623,0.0,-42.13432975675632,0.22813609431107973,11,0.5,0.5,0.7374999523162842,0.25,0.17500019073486506,3,0.04835166511954858,1.571430128446155,11.625,2.3333418104599266,11.774999618530273,-1.0000076294236353,11.699999809265135,0.04835166511954858
730,2003-11-07,11.675000190734865,11.699999809265135,11.350000381469727,11.399999618530273,14510000.0,0.02637364314152668,1.1538438966275248,-1.1000022888183665,43.92523331166921,45.464481151049505,0.11133618109885646,0.2282559414677383,0.36490651423297393,-0.02152218658157601,5.911400056372231,0.3499994277954084,-0.044498518092733974,-0.18374981880187846,-0.6377597873030716,0.27026014969931467,-0.410754803052475,0.0432551654487181,0.505466314355905,72.22221044846034,29.394614831564674,0.22700498425059681,11,0.18749999999999822,0.18749999999999822,0.3624999523162824,-0.05000019073486506,-0.0749998092651385,4,0.01284793285479413,1.0,11.375,1.571430128446155,11.625,2.3333418104599266,11.774999618530273,0.01284793285479413
731,2003-11-10,11.75,11.824999809265135,11.5,11.675000190734865,13494000.0,0.006423966427397065,1.8888945403066475,0.27272601167294114,44.444436595266986,43.422695461137366,0.001188641348871755,0.1407845425663652,0.2902423108668213,-0.10029616028418253,5.96947808558399,0.32499980926513494,-0.06819765636108599,-0.09625000953674245,-0.547644107249253,0.35514408817576815,-0.32194705839299687,0.12944703931951196,0.3640292152010858,84.21054744987212,40.54326695971433,0.22569704885625497,11,0.11250019073486328,0.11250019073486328,0.28750014305114746,-0.125,-0.17500019073486506,0,-0.002127627108959418,1.1538438966275248,11.675000190734865,1.0,11.375,1.571430128446155,11.625,-0.002127627108959418
732,2003-11-11,11.574999809265135,11.75,11.550000190734865,11.75,7392000.0,-0.014893633254031036,1.2857096146614801,-2.3333418104600057,47.05881032975833,43.033475599539564,0.07864070543507218,0.29549341389469497,0.45065635331950915,0.07346654693205323,6.201264450609862,0.19999980926513494,-0.09259333390231106,-0.24875020980835139,-0.707431214980252,0.2099307953635492,-0.4780907123943017,-0.019409707222401096,0.47790709923744146,47.36835765038438,-1.747252888578231,0.22934050258595004,11,0.05000019073486506,0.28750038146972834,0.4625003337860125,0.05000019073486506,-0.07499980926513494,1,0.0,1.8888945403066475,11.75,1.1538438966275248,11.675000190734865,1.0,11.375,0.0
733,2003-11-12,11.675000190734865,11.675000190734865,11.5,11.649999618530273,13354000.0,0.00863934195400029,12.999694831201662,-0.14286025689234172,43.15789600488608,42.45245285078225,-0.05890792761975483,0.1790778707572347,0.3320953953456449,-0.0272023838935862,6.765764085328008,0.17500019073486506,-0.12183358095725971,-0.1324998378753648,-0.5879060690821163,0.3229063933313867,-0.36020295347874054,0.09520327772801096,0.3216741956050839,68.42109489974423,19.827927133710105,0.22770311560337586,11,-0.08750009536743342,0.18749999999999822,0.32500004768371404,-0.05000019073486506,-0.4000005722045916,2,-0.014989309454036981,1.2857096146614801,11.574999809265135,1.8888945403066475,11.75,1.1538438966275248,11.675000190734865,-0.014989309454036981
734,2003-11-13,11.875,11.925000190734865,11.800000190734865,11.800000190734865,25332000.0,0.01713060436811409,-2.3333418104600843,2.999923707800593,47.57281445526469,43.53777962245898,-0.2367771259529743,-0.040730985039745704,0.12031205256509736,-0.2227227534450762,7.045978108922379,0.25,-0.1962714030327266,0.07874999046325648,-0.3569210586421363,0.5144210395686493,-0.13908553408943902,0.296585515015952,0.06994046595033154,91.30431177033496,44.14908635868723,0.2178355245526961,11,-0.23749971389770508,-0.012499809265136719,0.1250002384185791,-0.25,0.25,3,-0.04631580553556758,12.999694831201662,11.675000190734865,1.2857096146614801,11.574999809265135,1.8888945403066475,11.75,-0.04631580553556758
735,2003-11-14,12.225000381469727,12.300000190734865,11.925000190734865,11.925000190734865,33150000.0,0.029473716334292854,-1.4999984105438462,4.0000127156899605,54.310345394574576,44.82819226391746,-0.5287218171799175,-0.38901781197288443,-0.23442400467968483,-0.5649654507919948,7.777633602819077,0.42500019073486506,-0.20832133937736153,0.41500034332275426,-0.05694983561929945,0.886950522264808,0.17902525385172652,0.650975432793782,-0.875,90.62502607702567,44.29286789274872,0.235975089471027,11,-0.40000009536743164,-0.3625001907348633,-0.23125028610229492,-0.6000003814697266,-0.20000076293945312,4,-0.05521473780548958,-2.3333418104600843,11.875,12.999694831201662,11.675000190734865,1.2857096146614801,11.574999809265135,-0.05521473780548958
736,2003-11-17,12.100000381469727,12.225000381469727,12.0,12.149999618530273,13704000.0,-0.010224948556195601,1.2499952316466079,-0.16666401757302854,47.272734208540484,45.07461430466511,-0.3810904973931706,-0.2699841343484586,-0.11973957088899212,-0.43205751754815225,8.548828668755068,0.22500038146972656,-0.1939021397983467,0.2850003242492676,-0.1974279248962798,0.767428573394815,0.043786199676493,0.5262144488220422,-0.7310000038146978,75.00002980231511,33.99182153195518,0.2412141245727738,11,-0.27500009536743164,-0.23750019073486328,-0.11250019073486328,-0.47500038146972656,-0.050000190734861505,0,-0.04132231274684206,-1.4999984105438462,12.225000381469727,-2.3333418104600843,11.875,12.999694831201662,11.675000190734865,-0.04132231274684206
737,2003-11-18,12.024999618530273,12.225000381469727,12.0,12.149999618530273,13814000.0,-0.006198409964871643,-1.5714441416893732,2.5000381475547417,53.06121575142506,46.54975683206134,-0.29826347029337974,-0.20759593673176013,-0.061780185802639664,-0.3463112375433557,9.361700074334909,0.22500038146972656,-0.14617690635099834,0.21124958992004395,-0.2687382006138801,0.691237380453968,-0.028744305346918964,0.45124348518700685,-0.6373792446136477,65.62493667007988,21.770841549178655,0.23999389526696205,11,-0.19999933242797852,-0.16249942779541016,-0.037499427795410156,-0.39999961853027344,12.075000762939457,1,-0.037422022747651384,1.2499952316466079,12.100000381469727,-1.4999984105438462,12.225000381469727,-2.3333418104600843,11.875,-0.037422022747651384
738,2003-11-19,12.100000381469727,12.175000190734865,11.925000190734865,12.0,15316000.0,0.0062370698809735,-1.0000000000000284,-0.8000030517578125,61.79775858809998,49.17791607105393,-0.33391430654801013,-0.2667379642908685,-0.15410813394634992,-0.41321469372724806,9.441326683005654,0.25,-0.11927564813881553,0.26750035285949636,-0.22696923860347518,0.7619699443224679,0.020265557128009704,0.514735148590983,-0.6941324112167369,60.0000381469723,11.200310856331626,0.24723479573148605,11,-0.27500009536743164,-0.23750019073486328,-0.11250019073486328,-0.47500038146972656,12.000000000000004,2,-0.04958680682263317,-1.5714441416893732,12.024999618530273,1.2499952316466079,12.100000381469727,-1.4999984105438462,12.225000381469727,-0.04958680682263317
739,2003-11-20,12.100000381469727,12.274999618530273,12.050000190734865,12.100000381469727,18244000.0,0.0,-3.499971389879771,0.0,63.95348734053687,51.403277629817,-0.24614236841934733,-0.27285128707774575,-0.16695686156261402,-0.40862779606776023,9.554211293618737,0.22499942779540838,-0.10236357487022651,0.26250033378601145,-0.2410399817978881,0.766040649369911,0.010730175994062563,0.5142704915779603,-0.6762497668070999,46.666717529296406,-7.005364639812065,0.25177015779194944,11,-0.20000028610229492,-0.23750019073486328,-0.10625028610229492,-0.47500038146972656,12.000000000000004,3,-0.06818187908513473,-1.0000000000000284,12.100000381469727,-1.5714441416893732,12.024999618530273,1.2499952316466079,12.100000381469727,-0.06818187908513473
740,2003-11-21,12.199999809265135,12.199999809265135,12.0,12.125,9202000.0,0.008264415259734204,4.333341810460132,100.0,62.195115143316215,53.37557524626692,-0.29484507070841026,-0.376397053475765,-0.2740722519490042,-0.5046098004271418,9.594522475811088,0.19999980926513494,-0.05359743231502634,0.352499771118163,-0.17213060125854085,0.8771301434948668,0.09018458492981019,0.6148149573065158,-0.7587242030810639,78.57144803420093,20.872478787443903,0.2623151861883519,11,-0.2999997138977033,-0.33749961853027166,-0.21249985694885076,-0.32499980926513494,-0.1750001907348615,4,-0.006147525445711621,-3.499971389879771,12.100000381469727,-1.0000000000000284,12.100000381469727,-1.5714441416893732,12.024999618530273,-0.006147525445711621
741,2003-11-24,12.324999809265135,12.324999809265135,12.125,12.149999618530273,10564000.0,0.010245901799528667,1.2857096146615266,2.333341810459958,63.09523431081856,55.15740013305138,-0.3684503230278775,-0.4994379827416182,-0.40165861494467947,-0.6216312957139536,9.999137809210964,0.19999980926513494,0.029022706993076852,0.4599997997283918,-0.10438166796190096,1.0243812674186845,0.1778090658832454,0.7421905335735381,-0.8665497113900482,100.0,38.0243428878353,0.28219073384514665,11,-0.4124999046325666,-0.46249961853027166,-0.33749985694885076,-0.4249997138977033,-0.3000001907348615,0,-0.024340786643204715,4.333341810460132,12.199999809265135,-3.499971389879771,12.100000381469727,-1.0000000000000284,12.100000381469727,-0.024340786643204715
742,2003-11-25,12.175000190734865,12.350000381469727,12.125,12.300000190734865,13024000.0,-0.012170354632988323,1.0000000000000315,-0.714284935776924,63.09523431081867,57.37265994482168,-0.1390084137347909,-0.37454855422531175,-0.2528179196217355,-0.4664403071692931,11.007431047872696,0.22500038146972656,0.07607166915344798,0.3137501716613791,-0.2407708575463996,0.8682712008691578,0.03648965705749063,0.5910106862652675,-0.6818881044041767,58.82350301248776,-5.431582880231375,0.27726051460388923,11,-0.09999990463257014,-0.3125000000000018,-0.21250033378601252,-0.2750000953674334,11.874999046325685,1,-0.01026694029090236,1.2857096146615266,12.324999809265135,4.333341810460132,12.199999809265135,-3.499971389879771,12.100000381469727,-0.01026694029090236
743,2003-11-26,11.975000381469727,12.225000381469727,11.899999618530273,12.225000381469727,11716000.0,-0.016427088799336298,1.600006103515625,2.0,64.63414747611395,59.26836361380492,0.12071625459502933,-0.1756800477808529,-0.05632494330739135,-0.26076269224688176,11.250211822754231,0.3250007629394531,0.11477496973615864,0.1087503433227539,-0.44809122828114845,0.6655919149266563,-0.16967044247919816,0.38717112912470597,-0.4304749974306965,16.666807951511043,-53.414538961669635,0.27842078580195156,11,0.14999961853027344,-0.11250019073486328,-0.012500524520874023,-0.012500286102294922,12.074998855590824,2,1.0125260637788696,1.0000000000000315,12.175000190734865,1.2857096146615266,12.324999809265135,4.333341810460132,12.199999809265135,1.0125260637788696
744,2003-11-27,12.0,12.024999618530273,11.875,11.899999618530273,4062000.0,0.002087650750221215,1.0,-0.40000152587890625,59.15492125339087,59.80664982034007,0.12886398835058088,-0.17624326853366412,-0.09428458281424668,-0.28028067920781297,11.391231296209458,0.14999961853027344,0.16188949909179406,0.11249995231628418,-0.4297906366585469,0.6547905412911152,-0.15864534217113047,0.3836452468036988,-0.4071461161151273,26.315768339644308,-41.698049497306286,0.27114529448741526,11,0.11250019073486328,-0.13749980926513672,-0.03750014305114746,0.0,0.14999961853027344,3,1.0083333651224775,1.600006103515625,11.975000381469727,1.0000000000000315,12.175000190734865,1.2857096146615266,12.324999809265135,1.0083333651224775
745,2003-11-28,11.899999618530273,12.050000190734865,11.875,12.050000190734865,12358000.0,-0.008333365122477177,1.3333269755287789,-1.5000000000000178,54.166653421198475,60.57264084396873,0.1988232256537632,-0.04715719275890784,0.0009979394302490618,-0.17532451290221118,11.333145470951592,0.17500019073486506,0.21457586349380797,-0.007500410079956055,-0.5182018083252196,0.5032009881653075,-0.2628511092025878,0.2478502890426757,-0.2617169447903098,5.263073358577239,-58.19443146581446,0.255350699122632,11,0.21250057220458984,-0.037499427795410156,0.07500028610229492,0.10000038146972656,0.125,4,1.0252101810105971,1.0,12.0,1.600006103515625,11.975000381469727,1.0000000000000315,12.175000190734865,1.0252101810105971
746,2003-12-01,11.899999618530273,11.975000381469727,11.875,11.899999618530273,10482000.0,0.0,-3.0000762951094835,-0.0,59.99998826247691,61.34361556741894,0.1871504965532118,-0.033102648722364236,-0.0038171918320486498,-0.16991922810534277,11.567020309829799,0.10000038146972656,0.24321950011762183,-0.01750040054321289,-0.5188408207104036,0.4838400196239778,-0.26817061062680736,0.23316980954038158,-0.2190138823265233,5.263073358577239,-57.74157771390901,0.2506702100835952,12,0.21250057220458984,-0.037499427795410156,0.07500028610229492,0.10000038146972656,0.0,0,0.01050420201739799,1.3333269755287789,11.899999618530273,1.0,12.0,1.600006103515625,11.975000381469727,0.01050420201739799
747,2003-12-02,11.975000381469727,12.0,11.925000190734865,11.949999809265135,14656000.0,0.006302585322999876,-1.0000000000000473,100.0,59.374998137356386,61.07441996178076,0.11657007058654756,-0.09734239785681709,-0.07883110805406446,-0.2374269992156819,12.044906705309376,0.10000038146972656,0.2243789597822179,0.04750032424926687,-0.44983477246343995,0.5448354209619737,-0.20116722410708654,0.2961678726056203,-0.2538737665500186,28.571506422308325,-32.35390582699262,0.24866754835635307,12,0.13749980926513672,-0.11250019073486328,-0.03750038146972656,0.03749942779540838,-0.3000001907348615,1,0.004175301500442208,-3.0000762951094835,11.899999618530273,1.3333269755287789,11.899999618530273,1.0,12.0,0.004175301500442208
748,2003-12-03,11.899999618530273,11.949999809265135,11.824999809265135,11.949999809265135,10476000.0,-0.006263111528205911,3.9999809265867863,-1.9999618539002255,50.847443380928624,59.618192855157616,0.17904581005644893,-0.0007199206967207772,-0.007939058670695331,-0.15489411203726178,12.11596396234754,0.15000057220459162,0.23682867970729937,-0.04125041961669851,-0.5181580444590796,0.43565720522568263,-0.2797042320378882,0.19720339280449117,-0.1411405776175645,33.333192048489224,-22.76842663412271,0.23845381242119032,12,0.1875004768371582,-0.037499427795410156,0.05000042915344238,0.1125001907348615,-0.14999961853027344,2,1.021008404034796,-1.0000000000000473,11.975000381469727,-3.0000762951094835,11.899999618530273,1.3333269755287789,11.899999618530273,1.021008404034796
749,2003-12-04,11.925000190734865,11.949999809265135,11.824999809265135,11.949999809265135,10816000.0,0.0021008884879005763,9.000152590220388,0.49999046329316227,36.956541569744594,56.81390690253855,0.14149010604002754,0.018547786737689975,-0.0352306769116435,-0.17253990313676404,11.536339779536947,0.125,0.2368904886544918,-0.04374985694885147,-0.43974138632525417,0.3522416724275512,-0.24174562163705282,0.15424590773934987,-0.13067266938873523,44.444538634341576,-6.988954636066083,0.19799576468820154,12,0.16249990463256658,-0.0749998092651385,0.08749985694885076,0.08749961853026988,-0.4000005722045916,3,1.0167713922341242,3.9999809265867863,11.899999618530273,-1.0000000000000473,11.975000381469727,-3.0000762951094835,11.899999618530273,1.0167713922341242
750,2003-12-05,11.824999809265135,11.925000190734865,11.699999809265135,11.925000190734865,11004000.0,-0.008385776089750108,3.499990463293127,4.000076295110194,37.7777834291667,54.00085680457723,0.2041737576547522,0.13740687172980337,0.06207537542001873,-0.06648991596551745,11.225509413605057,0.22500038146973012,0.20465861758255777,-0.1512502193450942,-0.529081786431977,0.22658134774178862,-0.3401660028885356,0.03766556419834721,0.5250005722045916,41.66664017573003,-6.505528472229678,0.18891578354344116,12,0.2000002861022967,0.02500057220459162,0.11250019073486506,0.1875,-0.1750001907348615,4,0.027484128076729064,9.000152590220388,11.925000190734865,3.9999809265867863,11.899999618530273,-1.0000000000000473,11.975000381469727,0.027484128076729064
751,2003-12-08,11.725000381469727,11.824999809265135,11.699999809265135,11.774999618530273,9432000.0,-0.008456611366459144,-1.4999904632931267,0.49999046329319785,36.95657221709911,51.096561016386175,0.2348050878938821,0.24816068847284356,0.16138669442254994,0.04063574826484739,11.406086321484654,0.125,0.16291703263864754,-0.2499996662139896,-0.6311338055680693,0.13113447314009008,-0.44056673589102857,-0.059432596536950655,0.6119999885559082,8.333518769888613,-36.07649463363797,0.19056706967703949,12,0.23749971389770508,0.125,0.17499971389770508,0.2999997138977051,-0.050000190734861505,0,0.025586288042656946,3.499990463293127,11.824999809265135,9.000152590220388,11.925000190734865,3.9999809265867863,11.899999618530273,0.025586288042656946
752,2003-12-09,11.574999809265135,11.75,11.574999809265135,11.75,17266000.0,-0.012793225358154636,1.0000000000000202,3.500057221332148,28.571428571428527,47.08959224919891,0.3249132487984632,0.4196783899563634,0.31216575517484024,0.20374869910695104,11.794126232013552,0.17500019073486506,0.11266860025519065,-0.40000023841858123,-0.7811343777726609,-0.01886609906450154,-0.5905673080956202,-0.20943316874154227,0.7492605495452906,0.0,-40.68491093945312,0.19056706967703949,12,0.23750019073486506,0.2750005722045916,0.3250002861022967,0.48750019073486506,0.0,1,0.028077737764193644,-1.4999904632931267,11.725000381469727,3.499990463293127,11.824999809265135,9.000152590220388,11.925000190734865,0.028077737764193644
753,2003-12-10,11.5,11.600000381469727,11.425000190734865,11.600000381469727,10442000.0,-0.006479465270064377,2.49999046329318,0.5714301284461607,26.923082566115255,43.50827683950162,0.3636948764559573,0.5068835889379582,0.38305885926139993,0.28676773857301896,12.232856493705166,0.1750001907348615,0.0427424737033526,-0.4662500381469723,-0.8827755742701733,-0.04972450202377132,-0.6745128062085737,-0.2579872700853709,0.7942899368286138,14.285688335373653,-24.58329642010693,0.20826276806160054,12,0.23750019073486506,0.35000038146972656,0.40000009536743164,0.5625,0.024999618530273438,2,0.015217407889988266,1.0000000000000202,11.574999809265135,-1.4999904632931267,11.725000381469727,3.499990463293127,11.824999809265135,0.015217407889988266
754,2003-12-11,11.324999809265135,11.550000190734865,11.300000190734865,11.550000190734865,13268000.0,-0.015217407889988266,1.222218454626337,2.2499952316466434,18.18186231875019,39.509966717007366,0.4837483357050605,0.673075379394076,0.5582817340180988,0.46485916756517653,13.269890862317544,0.25,-0.026448717583090087,-0.6137502193450945,-1.1188493772478179,-0.10865106144237124,-0.8662997982964562,-0.3612006403937329,0.917132742797854,3.999938964843182,-28.61400443449036,0.25254957895136176,12,0.3250002861022967,0.50000047683716,0.5750002861022967,0.7375001907348651,0.5500001907348651,3,0.03752761129295257,2.49999046329318,11.5,1.0000000000000202,11.574999809265135,-1.4999904632931267,11.725000381469727,0.03752761129295257
755,2003-12-12,11.550000190734865,11.600000381469727,11.300000190734865,11.399999618530273,11338000.0,0.019867583687344093,1.3999923706345583,-0.6666680795151078,23.728867256500095,35.47984216078772,0.2278391705140841,0.41625440982339157,0.3288696381225087,0.2446889613104002,13.07628778632393,0.3000001907348615,-0.08335279295168263,-0.354999828338622,-0.8696791696566759,0.15967951297943195,-0.612339498997649,-0.09766015767959502,0.6167617724218744,47.6190822195018,22.557062162842385,0.2573396706590268,12,0.09999990463256658,0.27500009536742986,0.32499980926513494,0.4874997138977033,0.5,4,-0.0021645516702801793,1.222218454626337,11.324999809265135,2.49999046329318,11.5,1.0000000000000202,11.574999809265135,-0.0021645516702801793
756,2003-12-15,11.600000381469727,11.675000190734865,11.524999618530273,11.600000381469727,5372000.0,0.00432902077135644,1.0000127156898662,0.0,29.0909595330821,32.11494898253502,0.1461814110829458,0.3445395692820057,0.2717239751444094,0.20145543708893854,12.72840871547573,0.15000057220459162,-0.1277099175624059,-0.2799996376037601,-0.8032988985498211,0.24329962334230082,-0.5416492680767906,-0.01835000713072965,0.4974206398932637,66.66673730923843,43.980255730604235,0.2616496304730307,12,0.024999618530273438,0.22499990463256836,0.2624998092651367,0.4249997138977051,0.25,0,0.004310278915198751,1.3999923706345583,11.550000190734865,1.222218454626337,11.324999809265135,2.49999046329318,11.5,0.004310278915198751
757,2003-12-16,11.574999809265135,11.675000190734865,11.449999809265135,11.5,5290000.0,-0.002155221670899987,-1.571430128446155,100.0,33.333359824206624,30.168939698454796,0.12122279877637077,0.35215383113442833,0.29317098225121363,0.234742716197319,12.465246917205,0.22500038146973012,-0.15746688767075057,-0.28250021934509384,-0.8181012700359336,0.2531008313457459,-0.5503007446905137,-0.014699693999673968,0.4586275456476052,73.33323160807197,47.82459144070604,0.2678005253454202,12,0.05000019073486506,0.25000047683716,0.28750038146972834,0.4500002861022967,0.125,1,0.00863934195400029,1.0000127156898662,11.600000381469727,1.3999923706345583,11.550000190734865,1.222218454626337,11.324999809265135,0.00863934195400029
758,2003-12-17,11.5,11.649999618530273,11.475000381469727,11.649999618530273,6584000.0,-0.006479465270064377,1.3333290947700367,-2.0000000000000475,30.000061034970102,29.395997416813188,0.14920634150689516,0.40042854274399886,0.36770219540527904,0.3184756009009462,12.515108203353758,0.17499923706054688,-0.20290805096967546,-0.3275000095367435,-0.8730321268915198,0.21803210781803273,-0.6002660682141308,-0.054733950859356284,0.4749371817785093,53.33328247070265,26.77311382479292,0.27276605867738785,12,0.11250019073486506,0.3250002861022949,0.24375009536743164,0.5250000953674316,0.27499961853027344,2,0.006521722544794439,-1.571430128446155,11.574999809265135,1.0000127156898662,11.600000381469727,1.3999923706345583,11.550000190734865,0.006521722544794439
759,2003-12-18,11.274999618530273,11.600000381469727,11.25,11.600000381469727,21450000.0,-0.019565250562584957,1.153843445191732,2.166677263074908,27.272790325399825,28.22877596083909,0.30430917210049024,0.5907404702932766,0.5863859908287665,0.5521868845827456,12.536383560324909,0.35000038146972656,-0.26227530911054764,-0.5112503528594967,-1.0935496155790414,0.07104890986004797,-0.8023999842192691,-0.22010072149972437,0.6459426039647447,5.8822605437062885,-22.40638051601813,0.29114963135977195,12,0.2625002861022949,0.5250005722045898,0.450000524520874,0.7500004768371582,0.5,3,0.022172949752399918,1.3333290947700367,11.5,-1.571430128446155,11.574999809265135,1.0000127156898662,11.600000381469727,0.022172949752399918
760,2003-12-19,12.125,12.199999809265135,11.199999809265137,11.25,45524000.0,0.07538806299139611,-1.0512812487162044,-2.6923013721140414,55.05617881209693,30.23984336028329,-0.5572631250542415,-0.2794967455334021,-0.25373652349616904,-0.2816763829061024,12.098312061319024,0.9999999999999982,-0.2819096377470718,0.34250001907348704,-0.22945424003797044,0.9144542781849445,0.0565228895177583,0.6284771486292158,-0.875,92.5000190734865,58.7666084184076,0.2859771295557283,12,-0.4250001907348633,-0.34999990463256836,-0.3749997615814209,-0.09999990463256836,-0.17500019073486506,4,-0.020618556701030966,1.153843445191732,11.274999618530273,1.3333290947700367,11.5,-1.571430128446155,11.574999809265135,-0.020618556701030966
761,2003-12-22,12.024999618530273,12.324999809265135,11.975000381469727,12.125,26796000.0,-0.008247454141833144,-2.5000143051965833,-0.11428615025111608,51.11109227313187,32.74425043825033,-0.4584427953949817,-0.21410107619857044,-0.15609991251133337,-0.16156558259185871,11.379559427005507,0.3499994277954084,-0.2870824534942962,0.2574996471405022,-0.268433200027415,0.7834324943084194,-0.005466776443455501,0.5204660707244599,-0.8249998092651367,73.33331637912337,37.33810082989777,0.2629664235839584,12,-0.2624998092651367,-0.2499995231628418,-0.18124938011169434,4.76837158203125e-07,0.07500076293945312,0,0.002079049729537319,-1.0512812487162044,12.125,1.153843445191732,11.274999618530273,1.3333290947700367,11.5,0.002079049729537319
762,2003-12-23,12.050000190734865,12.100000381469727,11.949999809265135,12.0,5928000.0,0.002079049729537319,1.0000000000000238,-0.5000000000000178,53.40909829808432,35.687141075135784,-0.45704159018031554,-0.2623998693162566,-0.18402841792404168,-0.16610619390014492,10.507742591040307,0.15000057220459162,-0.2865636054899099,0.28875021934509526,-0.21946526621651152,0.796965704906702,0.03464247656429187,0.5428579621258987,-0.8500003814697283,75.55558946397596,37.603357495250734,0.25410774278080367,12,-0.28750038146972834,-0.2750000953674334,-0.20624995231628596,-0.025000095367433417,-0.10000038146973012,1,-0.016597494282109326,-2.5000143051965833,12.024999618530273,-1.0512812487162044,12.125,1.153843445191732,11.274999618530273,-0.016597494282109326
763,2003-12-24,24.10000038146973,24.10000038146973,24.10000038146973,24.10000038146973,0.0,1.0,1.0,0.0,92.79436701415264,43.977419374624944,-11.769456323772982,-11.971220998002604,-12.096188918762877,-12.138541456792396,12.856308081229805,12.050000190734865,0.03435216729861423,11.73250041007996,6.186992311327355,17.278008508832563,8.959746360703658,14.50525445945626,-12.855000572204593,100.0,60.27194757387146,2.772754049376301,12,-6.4500002861022985,-6.4500002861022985,-12.256250143051151,-12.075000286102298,-12.050000190734865,2,-0.5145228371755065,1.0000000000000238,12.050000190734865,-2.5000143051965833,12.024999618530273,-1.0512812487162044,12.125,-0.5145228371755065
764,2003-12-25,24.10000038146973,24.10000038146973,24.10000038146973,24.10000038146973,0.0,0.0,1.0,0.0,93.45132065805338,51.7243586414642,-10.914532125881593,-11.613679537972507,-11.958731077466885,-12.05619728730214,15.437383816268257,0.0,0.42641130912281433,11.127500391006473,3.5010761819223326,18.753924600090613,7.314288286464404,14.940712495548544,-12.150000572204595,100.0,58.017264188402905,3.8132121045420706,12,-6.4500002861022985,-6.4500002861022985,-12.256250143051151,-12.075000286102298,-12.175000190734865,3,-0.5114108119440545,1.0,24.10000038146973,1.0000000000000238,12.050000190734865,-2.5000143051965833,12.024999618530273,-0.5114108119440545
765,2003-12-26,24.10000038146973,24.10000038146973,24.10000038146973,24.10000038146973,0.0,0.0,1.0,0.0,94.117636259117,58.94954494435696,-9.99855597947333,-11.22851456491449,-11.813603446642638,-11.973815488793864,18.06423039108471,0.0,0.8812312925091561,10.5175003528595,1.4388944837259565,19.596106221993043,5.978197418292726,15.056803287426272,-11.42100053787232,100.0,51.54005867852899,4.539302934566772,12,-6.4500002861022985,-6.4500002861022985,-12.218750238418583,-12.125000000000004,-12.050000190734865,4,-0.5114108119440545,1.0,24.10000038146973,1.0,24.10000038146973,1.0000000000000238,12.050000190734865,-0.5114108119440545
766,2003-12-29,12.024999618530273,12.100000381469727,11.875,12.024999618530273,6744000.0,-0.5010373681248492,1.999974568943594,0.0,50.86705153453158,60.897732912170845,2.394922503051296,0.9026082347306854,0.2675926984313559,0.11179280713043482,18.551184935111532,12.22500038146973,1.1141511857069837,-1.5637504100799564,-10.637650171147627,7.510149350987714,-6.100700290613791,2.973199470453878,12.075000762939457,1.2269907063368124,-51.15844475595923,4.536949880533835,12,5.625000476837158,5.625000476837158,-0.14374947547912598,-0.0624995231628418,-0.024999618530273438,0,-0.00623699057333571,1.0,24.10000038146973,1.0,24.10000038146973,1.0,24.10000038146973,-0.00623699057333571
767,2003-12-30,12.024999618530273,12.074999809265135,11.949999809265135,12.074999809265135,10236000.0,0.0,3.9999809265867863,-100.0,51.014491866919194,63.232669671276305,2.7552072923724733,0.9555369902647897,0.272303913720787,0.12330639036680857,18.963251668246965,0.125,1.3458214485538385,-1.566250371932984,-10.63830546988408,7.505804726018114,-6.102277920908534,2.969777177042566,12.075000762939457,1.2269907063368124,-53.66542108596568,4.536027548975549,12,5.625000476837158,5.625000476837158,-0.13749957084655762,-0.09999942779541016,0.15000057220459162,1,0.0062370698809735,1.999974568943594,12.024999618530273,1.0,24.10000038146973,1.0,24.10000038146973,0.0062370698809735
768,2003-12-31,24.04999923706055,24.04999923706055,24.04999923706055,24.04999923706055,0.0,1.0000000000000004,1.0,-0.0,66.86547161573498,67.63185648131353,-8.160528057238077,-10.659038340461574,-11.59767849007704,-11.821335503712238,20.553482105885333,12.024999618530277,1.8940384899450216,9.85124926567078,-0.306240644137894,20.008739175479455,4.772504310766443,14.929994220575118,-12.17499923706055,99.59099269653218,36.68050187308329,5.078744954904337,12,-6.399999141693119,-6.399999141693119,-12.081248998641971,-12.17499923706055,-11.574998855590824,2,-0.5031184952866679,3.9999809265867863,12.024999618530273,1.999974568943594,12.024999618530273,1.0,24.10000038146973,-0.5031184952866679
769,2004-01-01,24.04999923706055,24.04999923706055,24.04999923706055,24.04999923706055,0.0,0.0,1.0,0.0,66.66666412353536,68.9219104048067,-6.881486137382069,-10.22850963580196,-11.448330572190411,-11.7461496525421,22.229650572380987,0.0,2.5010552832267052,9.244999313354496,-1.7536202168462651,20.243618843555257,3.7456895482541164,14.744309078454876,-12.099999427795415,99.59099269653218,33.31091012959689,5.499309765100381,1,-6.062499046325687,-6.399999141693119,-12.056249141693119,-12.17499923706055,-10.79999923706055,3,-0.49896047513523145,1.0,24.04999923706055,3.9999809265867863,12.024999618530273,1.999974568943594,12.024999618530273,-0.49896047513523145
770,2004-01-02,12.149999618530273,12.149999618530273,11.949999809265135,12.074999809265135,12126000.0,-0.49480249463761417,4.333341810459974,100.0,50.557243375432606,68.86037163839568,5.61266420956181,1.7887992264327224,0.46581715950531155,0.16179873462723826,23.345559744403747,12.099999427795415,2.8878041898667597,-2.6712502956390374,-13.65227790216547,8.309777310887394,-8.161764098902253,2.8192635076241785,11.899999618530277,2.2587239077040593,-61.32981353754058,5.490513803263216,1,5.83750057220459,5.500000476837158,-0.16249942779541016,-0.27499961853027344,1.3500003814697266,4,-0.01851847200490908,1.0,24.04999923706055,1.0,24.04999923706055,3.9999809265867863,12.024999618530273,-0.01851847200490908
771,2004-01-05,12.024999618530273,12.149999618530273,11.975000381469727,12.100000381469727,12898000.0,-0.010288066166632581,1.0,-1.0000127156898662,50.45500484696036,68.53213903271524,6.4119491642230315,2.042127741111319,0.604610400924134,0.29450050446055087,24.521774034702208,0.17499923706054688,3.3372326164215735,-2.811250257492066,-13.775276114550437,8.152775599566302,-8.29326318602125,2.6707626710371173,12.024999618530277,0.6198331637343163,-59.1858128022094,5.482012928529184,1,5.96250057220459,5.625000476837158,-0.037499427795410156,-0.14999961853027344,1.5,0,0.002079049729537319,4.333341810459974,12.149999618530273,1.0,24.04999923706055,1.0,24.04999923706055,0.002079049729537319
772,2004-01-06,11.899999618530273,12.024999618530273,11.774999618530273,11.949999809265135,17908000.0,-0.010395010724771891,1.5000023841880648,0.666662428157242,50.404040003148864,63.82210269815925,7.278886655347701,2.311221865154158,0.7333701021755417,0.42655359528037806,25.209077201858744,0.25,3.707882263225436,-2.9525002479553226,-13.897120474643565,7.992119978732919,-8.424810361299443,2.5198098653887975,11.90799962997437,1.0183299705468067,-57.14376298062456,5.472310113344121,1,6.037500381469727,5.750000476837158,0.08750057220458984,-0.024999618530273438,1.2750005722045916,1,0.008403393670198822,1.0,12.024999618530273,4.333341810459974,12.149999618530273,1.0,24.04999923706055,0.008403393670198822
773,2004-01-07,11.675000190734865,11.875,11.574999809265135,11.875,28160000.0,-0.01890751554689518,2.0000047683761473,3.9999809265865376,50.40404097424054,59.03907162218005,6.208992812336488,2.6878094779608936,0.9716814555207822,0.6629578657142421,25.337448231325222,0.3249998092651385,4.1305409135600595,-3.186249685287473,-14.119858894720375,7.747359524145429,-8.653054290003924,2.280554919428978,11.651679072570802,0.8016063010545742,-61.33085315373072,5.466804604716451,1,6.162499904632567,5.974999904632567,0.3124999999999982,0.18749999999999822,1.5249996185302699,2,0.04282655176286787,1.5000023841880648,11.899999618530273,1.0,12.024999618530273,4.333341810459974,12.149999618530273,0.04282655176286787
774,2004-01-08,11.75,11.824999809265135,11.649999618530273,11.800000190734865,21938000.0,0.006423966427397065,2.500023841994424,0.2500011920940435,49.61518727853863,54.094355068782455,4.691250433215259,2.7892905261557743,0.9208109216880302,0.5939271227637359,25.01386453355559,0.1750001907348615,4.590136587814383,-3.1324998855590813,-14.038788550797214,7.77378877967905,-8.585644218178146,2.3206444470599834,10.871578496063236,30.43482587559792,-26.70562478757167,5.453144332619066,1,6.062499523162842,5.900000095367432,0.22500014305114746,0.11250019073486328,1.699999809265135,3,0.061702160125083116,2.0000047683761473,11.675000190734865,1.5000023841880648,11.899999618530273,1.0,12.024999618530273,0.061702160125083116
775,2004-01-09,11.524999618530273,11.75,11.399999618530273,11.75,22032000.0,-0.019148968635721464,2.111109227313186,4.499990463293056,49.48822927728199,53.941152595754716,3.2909823698178435,3.175111512159683,1.170241385821793,0.8212537372290765,24.972652007258457,0.35000038146972656,3.365941054793005,-3.3562502384185784,-14.264152750004992,7.551652273167836,-8.810201494211785,2.0977010173746287,10.433784156325078,16.666666666666664,-36.838177809221676,5.453951255793207,1,6.199999809265137,6.125000476837158,0.44375061988830566,0.33750057220458984,1.8000001907348615,4,0.14967465844391126,2.500023841994424,11.75,2.0000047683761473,11.675000190734865,1.5000023841880648,11.899999618530273,0.14967465844391126
776,2004-01-12,11.649999618530273,11.75,11.375,11.550000190734865,19964000.0,0.010845987343810481,1.4999984105438164,-0.4444411477980678,49.59141923006823,53.78303341388239,3.4723492025148186,3.219094013276017,1.0651800967184322,0.7005279886121798,25.343342953854066,0.375,2.025509992062391,-3.233750200271606,-14.13850876269515,7.671008362151937,-8.686129481483377,2.2186290809401648,9.46408142381907,42.307658449412685,-8.060592786323468,5.452379281211772,1,6.0625,6.000000476837158,0.28750061988830566,0.21250057220458984,1.4750003814697266,0,0.15879832120570625,2.111109227313186,11.524999618530273,2.500023841994424,11.75,2.0000047683761473,11.675000190734865,0.15879832120570625
777,2004-01-13,11.675000190734865,11.774999618530273,11.625,11.699999809265135,9780000.0,0.0021459719333232208,-1.399993896484375,-0.2499976158005354,33.17535527887077,50.03968715423081,3.7911612286309833,3.3750077478310576,1.0584019993363007,0.6803896105697351,25.434897834320026,0.14999961853027344,0.5558301735500866,-3.213749647140501,-14.112210226446441,7.684710932165441,-8.662979936793471,2.235480642512469,8.465172747379546,60.00003814697301,15.252649045629624,5.449230289652971,1,6.037499427795408,5.974999904632567,0.23125004768371404,0.18749999999999822,1.75,1,0.15845819251151227,1.4999984105438164,11.649999618530273,2.111109227313186,11.524999618530273,2.500023841994424,11.75,0.15845819251151227
778,2004-01-14,11.574999809265135,11.725000381469727,11.399999618530273,11.600000381469727,45470000.0,-0.008565343026639916,1.3636369941635254,1.000038147554955,33.08575235835734,46.308474735877695,2.162944928320057,3.669027993227555,1.1806742262819654,0.7839216903356387,25.5519608730144,0.3250007629394531,0.66919977886384,-3.3175000190734885,-14.211101586614733,7.576101548467756,-8.76430080284411,2.129300764697133,7.688655835037833,44.44442089692026,6.409918944806762,5.446800783770622,1,0.18750000000000178,6.075000286102297,0.25625038146972834,0.28750038146972834,2.175000190734865,2,0.13822897691877456,-1.399993896484375,11.675000190734865,1.4999984105438164,11.649999618530273,2.111109227313186,11.524999618530273,0.13822897691877456
779,2004-01-15,11.524999618530273,11.649999618530273,11.475000381469727,11.625,26422000.0,-0.004319670976999812,1.3333290947700367,3.999923707800593,33.04113215891077,44.362240156264164,0.27874643574341107,3.940762829712959,1.260883933389593,0.8340052584964148,24.846079662253416,0.17499923706054688,0.7924329257565113,-3.3800002098083493,-14.256684705396502,7.496684285779805,-8.818342457602427,2.058342037985728,6.949790461342399,37.49994039529838,7.001950658283118,5.438342247794077,1,0.23750019073486328,6.125000476837158,0.2687506675720215,0.33750057220458984,2.2750005722045916,3,0.14533624695672365,1.3636369941635254,11.574999809265135,-1.399993896484375,11.675000190734865,1.4999984105438164,11.649999618530273,0.14533624695672365
780,2004-01-16,11.875,11.899999618530273,11.550000190734865,11.550000190734865,31050000.0,0.03036879766199596,-1.1538438966275248,-3.249985694939806,49.704142768692186,44.27881103645658,-0.1278049854176153,3.7640579713429982,0.9361115756115677,0.48692269654208964,26.037639154913204,0.375,-0.7923894096241142,-3.0174998283386234,-13.908202155436058,7.873202498758813,-8.462850991887343,2.4278513352100948,5.889811071885404,95.23816443900294,58.51619029487421,5.445351163548718,1,-0.17500019073486328,5.775000095367432,-0.13749980926513672,-0.03749990463256836,1.824999809265135,4,0.13263156288548505,1.3333290947700367,11.524999618530273,1.3636369941635254,11.574999809265135,-1.399993896484375,11.675000190734865,0.13263156288548505
781,2004-01-19,12.050000190734865,12.074999809265135,11.75,11.899999618530273,27722000.0,0.014736858167146538,2.2500011920940723,0.461540493035247,50.04897271624709,44.239359115689716,-0.33401069374880166,3.7850903444530477,0.7864752353386351,0.3170850982832132,26.85186199112657,0.32499980926513494,-2.5025620055173636,-2.843749666213988,-13.73307183426334,8.045572501835363,-8.288410750238663,2.6009114178106874,5.075829773961997,96.29635385687028,52.80901902667159,5.444661084024675,1,-0.3250002861022967,5.599999904632567,-0.3125000000000018,-0.21250009536743342,1.5999994277954084,0,0.10580909529865457,-1.1538438966275248,11.875,1.3333290947700367,11.524999618530273,1.3636369941635254,11.574999809265135,0.10580909529865457
782,2004-01-20,11.850000381469727,12.074999809265135,11.774999618530273,12.050000190734865,32786000.0,-0.016597494282109326,1.4000106811931092,-1.3333269755288064,5.474459211003705,39.24718336421896,-0.15851911411060904,4.183846400135096,1.0156794698010376,0.514750069150768,27.810519731495393,0.3000001907348615,-2.665662164436233,-3.0337494850158695,-13.934428853387118,7.866929883355377,-8.484089169201493,2.416590199169754,4.70074658675745,66.66676085669617,29.02548442900406,5.450339684185623,1,-0.1250004768371582,5.799999713897705,-0.1250002384185791,-0.012500286102294922,1.8499994277954084,1,0.1075949010536772,2.2500011920940723,12.050000190734865,-1.1538438966275248,11.875,1.3333290947700367,11.524999618530273,0.1075949010536772
783,2004-01-21,11.699999809265135,11.850000381469727,11.649999618530273,11.800000190734865,22540000.0,-0.012658275727919222,1.0,0.5000023841880781,5.415168818584945,34.33607020200189,-0.005139935377275862,3.5386678242442304,1.1905197750236525,0.6591247717626612,22.38616802332245,0.20000076293945312,-2.825503360936281,-2.5637500286102313,-12.63640024119905,7.508900183978589,-7.600075134904641,2.472575077684178,4.333172462139325,37.4999403952982,7.377018617636125,5.03632510629441,1,0.025000095367433417,5.950000286102297,0.02500033378601252,0.1375002861022967,2.0749998092651385,2,0.14743593244366693,1.4000106811931092,11.850000381469727,2.2500011920940723,12.050000190734865,-1.1538438966275248,11.875,0.14743593244366693
784,2004-01-22,11.774999618530273,11.899999618530273,11.725000381469727,11.800000190734865,32676000.0,0.006410240212632035,-1.8000091553432873,0.2500047683534011,40.74074771777669,33.3641278065013,-0.08517799516142333,2.627689421353363,1.135295766527216,0.5812731796424835,16.661580697376266,0.1999998092651385,-2.9789582939907824,-1.8725001811981201,-10.861073180256351,7.116072817860111,-6.3667866807272375,2.6217863183309955,3.7923554257337404,42.85706500612164,8.829074254191546,4.494286499529116,1,-0.04999971389770508,5.875000476837158,-0.056249380111694336,0.0625004768371582,2.125,3,0.16772827562233417,1.0,11.699999809265135,1.4000106811931092,11.850000381469727,2.2500011920940723,12.050000190734865,0.16772827562233417
785,2004-01-23,11.774999618530273,11.850000381469727,11.725000381469727,11.850000381469727,13930000.0,0.0,2.3332994252581254,2.9999618539002255,43.42105791508895,32.67853210483693,-0.05139038912531113,1.7465335057479532,1.1441960167855836,0.5799891506604169,10.627629559010664,0.125,-3.1218809709955284,-1.2562501430511475,-8.801619137329133,6.289118851226839,-5.0289346401901405,2.5164343540878455,3.373119921307339,29.41175150624388,-8.476886546426101,3.772684497138993,1,-0.03749990463256836,5.875000476837158,-0.10624957084655762,0.03750038146972656,2.25,4,0.17197457645925152,-1.8000091553432873,11.774999618530273,1.0,11.699999809265135,1.4000106811931092,11.850000381469727,0.17197457645925152
786,2004-01-26,11.949999809265135,11.975000381469727,11.800000190734865,11.850000381469727,16430000.0,0.014862012433483507,1.3333269755287867,-1.3333121407863047,51.28205504407678,34.690387634304265,-0.2004385829165809,1.6502348215280787,0.9843428378324095,0.4027136192092531,10.786018518830042,0.20000076293945312,-3.222824467237597,-1.0774999618530288,-8.625048868192428,6.470048944486371,-4.851274415022727,2.6962744913166716,2.8208077765887154,70.58824849375613,26.877635926897966,3.7737744531697,1,-0.21250009536742986,5.787500381469728,-0.21249985694885076,-0.16249990463256658,2.0250005722045916,0,0.14644351698174773,2.3332994252581254,11.774999618530273,-1.8000091553432873,11.774999618530273,1.0,11.699999809265135,0.14644351698174773
787,2004-01-27,12.100000381469727,12.149999618530273,12.0,12.125,27160000.0,0.012552349338808666,3.0000508634063223,-0.24999761580057092,61.33332112632061,37.82900638630019,-0.31716640886861924,1.5875349581076819,0.8539624644123727,0.2484926137452792,10.92468425843394,0.1999998092651385,-3.2977835356957854,-0.9312494277954109,-8.476775340207158,6.6142764846163375,-4.704012384001285,2.841513528410463,2.3312264457987393,90.00015258789062,39.173878876662954,3.772762956205874,1,-0.28750038146972656,5.637499809265137,-0.3312504291534424,-0.3125004768371582,1.875,1,0.1280991064623649,1.3333269755287867,11.949999809265135,2.3332994252581254,11.774999618530273,-1.8000091553432873,11.774999618530273,0.1280991064623649
788,2004-01-28,11.949999809265135,12.225000381469727,11.899999618530273,12.149999618530273,16074000.0,-0.012396741113686827,-1.1666703753977614,8.000114442664296,55.128190707121206,40.28312400276802,-0.1211145430570646,0.8269530704837642,1.0198268729653588,0.39295847215422164,9.158810093173852,0.3250007629394531,-3.3935403841767204,-0.4762500286102309,-5.960712857039235,5.0082127998187715,-3.218481442824732,2.2659813856042703,2.175604335276484,44.999885559081676,-8.058535509328678,2.7422314142145012,1,-0.06249952316284002,5.787500381469728,-0.18124985694885076,-0.16249990463256658,2.625,2,0.14644351698174773,3.0000508634063223,12.100000381469727,1.3333269755287867,11.949999809265135,2.3332994252581254,11.774999618530273,0.14644351698174773
789,2004-01-29,12.050000190734865,12.074999809265135,11.824999809265135,11.850000381469727,13592000.0,0.008368232892539185,1.0000076294236637,-1.0,64.38354875878873,41.914169112778744,-0.15512499041721384,-0.22994139505038014,0.9371794189538001,0.29034376616589164,7.309214950958785,0.25,-2.7322535602789664,0.22375030517578232,-0.16200781356187655,0.6095084239134412,0.030871245806952885,0.41662936454461175,1.8005435393525921,64.9999618530277,7.035093947898325,0.19287905936882932,1,-0.11250019073486506,5.687499999999998,5.599999904632567,5.599999904632567,2.25,3,0.14315347721917426,-1.1666703753977614,11.949999809265135,3.0000508634063223,12.100000381469727,1.3333269755287867,11.949999809265135,0.14315347721917426
790,2004-01-30,11.925000190734865,12.175000190734865,11.899999618530273,12.125,25318000.0,-0.010373443819205241,-1.1999961853173005,-0.9999999999999822,57.53424729117838,42.7458662877711,-0.024905688880998866,-0.1292908782464277,1.0752138416006698,0.41437109782382997,7.34255244693216,0.2750005722045916,-2.031342338218037,0.11000027656555389,-0.24813841910975754,0.4681389722408653,-0.06906907127210182,0.2890696244032096,1.6779891663438473,29.41175150624388,-29.27233458738408,0.17906934783765596,1,0.012499809265134942,5.812499999999998,5.724999904632567,5.724999904632567,2.375,4,0.16561839800471323,1.0000076294236637,12.050000190734865,-1.1666703753977614,11.949999809265135,3.0000508634063223,12.100000381469727,0.16561839800471323
791,2004-02-02,12.050000190734865,12.175000190734865,11.899999618530273,12.0,18210000.0,0.010482180125843454,-1.1999961853173005,-0.2500011920940435,59.74024429877051,48.77539796418964,-0.16752246583739883,-0.26595765163955143,0.9609397765901964,0.2907121446258554,7.377691542612837,0.2750005722045916,-1.2893000373440433,0.2337502479553244,-0.12763445684108277,0.5951349527517316,0.053057895557120816,0.414442600353528,1.330190230635976,56.250014901140524,-2.1739393909504656,0.18069235239820317,2,-0.11250019073486506,5.662499427795408,5.599999904632567,5.599999904632567,2.324999809265135,0,0.16390036485758452,-1.1999961853173005,11.925000190734865,1.0000076294236637,12.050000190734865,-1.1666703753977614,11.949999809265135,0.16390036485758452
792,2004-02-03,12.0,12.100000381469727,11.899999618530273,12.100000381469727,10768000.0,-0.0041493933563013785,3.0,-1.999999999999929,61.33332112632068,54.9885259983825,-0.10505486343604176,-0.21932654218913683,1.026141717141055,0.3433729538006052,7.374663700111295,0.20000076293945312,-1.3275614923650103,0.17875003814697266,-0.19020149757045957,0.5477015738644049,-0.005725729711743455,0.36322580600568877,1.1796713792337563,43.74998509886037,-15.763072269488937,0.18447576785871614,2,-0.024999618530273438,5.712499618530273,5.650000095367432,5.650000095367432,2.199999809265135,1,0.1645833651224773,-1.1999961853173005,12.050000190734865,-1.1999961853173005,11.925000190734865,1.0000076294236637,12.050000190734865,0.1645833651224773
793,2004-02-04,12.175000190734865,12.199999809265135,11.899999618530273,12.0,17062000.0,0.014583349227905495,1.666675143793286,-1.7499952316466256,66.24999105931599,57.82288636966465,-0.2297512715645329,-0.37412915664782176,0.8751377989491651,0.17207801020140323,7.308392150742736,0.3000001907348615,-1.3874584439820392,0.32875022888183736,-0.06537641346766243,0.7228768712313371,0.13168690770708835,0.5258135500565864,0.8242040505755153,93.33343505859469,29.753806811689536,0.19706332117474953,2,-0.1999998092651385,5.537499427795408,5.474999904632567,5.474999904632567,1.824999809265135,2,0.1478439558551019,3.0,12.0,-1.1999961853173005,12.050000190734865,-1.1999961853173005,11.925000190734865,0.1478439558551019
794,2004-02-05,12.475000381469727,12.550000190734865,11.925000190734865,11.925000190734865,87014000.0,0.024640672364273142,-1.2727264845669686,3.1428548073307083,65.38460409854414,60.26328039004856,-0.4693738219802661,-0.6503742530948387,0.6023087246121168,-0.12722497818540113,7.162381282406992,0.625,-0.6547304059685253,0.5925004005432122,0.11179327757343671,1.0732075235129876,0.35214683905832445,0.8328539620280999,0.361783435709615,88.46157796280649,27.69326839032007,0.24035356148488754,2,-0.3000001907348615,5.237499237060547,5.174999713897705,5.174999713897705,1.5,3,0.16833662233106872,1.666675143793286,12.175000190734865,3.0,12.0,-1.1999961853173005,12.050000190734865,0.16833662233106872
795,2004-02-06,13.25,13.25,12.475000381469727,12.475000381469727,64296000.0,0.062124216018578426,1.0,1.4090897268504354,73.52938866534683,62.735206347967456,-1.1322048778183298,-1.3592019990964932,-0.1327302002741284,-0.8922235835954009,6.952529665809914,0.7749996185302734,0.15134733122032706,1.28125,0.5285572433484091,2.033942756651591,0.9049036216742046,1.6575963783257954,-1.875,100.0,41.919483498350864,0.3763463783257953,2,-0.7125000953674316,-0.9375,4.5687501430511475,4.400000095367432,0.5,4,0.07924529741395214,-1.2727264845669686,12.475000381469727,1.666675143793286,12.175000190734865,3.0,12.0,0.07924529741395214
796,2004-02-09,13.5,13.649999618530273,13.175000190734865,13.25,57564000.0,0.018867924528301883,-1.374999403952996,0.3225808039416917,81.73073396177958,65.00158555190734,-1.2730948772853985,-1.5425875562721139,-0.3390405818505293,-1.1306673004106997,6.807768078722538,0.4749994277954084,0.24020113109877705,1.438749980926513,0.4373725065558194,2.4401274552972065,0.9380612437411671,1.9394387181118589,-2.0875000000000004,91.42859322684151,33.01173847981764,0.5006887371853467,2,-0.7625002861022949,-0.9875001907348633,4.3187501430511475,4.150000095367432,0.5500001907348651,0,0.05925927338776771,1.0,13.25,-1.2727264845669686,12.475000381469727,1.666675143793286,12.175000190734865,0.05925927338776771
797,2004-02-10,13.524999618530273,13.600000381469727,13.350000381469727,13.425000190734865,34792000.0,0.0018518235948350448,-1.0000076294236353,0.3999977111816335,86.86866312657804,68.52830470962476,-1.2009989109454136,-1.498723894332155,-0.32157716759531496,-1.1418520489344672,6.662556797052973,0.25,0.3313260479377007,1.371249628067016,0.19379974443428338,2.5486995116997484,0.7825246862506496,1.9599745698833821,-2.0229996337890626,92.85714285714286,30.48104363587121,0.5887249418163659,2,-0.7874999046325684,-1.0124998092651367,4.293750524520874,4.125000476837158,0.4250001907348615,1,0.06284661038401529,-1.374999403952996,13.5,1.0,13.25,-1.2727264845669686,12.475000381469727,0.06284661038401529
798,2004-02-11,13.175000190734865,13.600000381469727,13.050000190734865,13.524999618530273,35062000.0,-0.025877962119561393,1.1999965667790022,-3.5000143051966455,75.45454703086607,69.75841562874447,-0.7363996240262658,-1.0779789871225134,0.07011163348309601,-0.7815294351776974,6.3782494747291,0.5500001907348615,0.39067611464700036,0.9412501811981215,-0.2869572608640034,2.1694576232602465,0.32714646016705906,1.555353902229184,-1.5870802206420915,72.4637921531099,7.303947127721472,0.6141037210310625,2,-0.4000005722045916,-0.6625003814697283,4.618749856948851,4.474999904632567,0.8249998092651349,2,0.07779883139972066,-1.0000076294236353,13.524999618530273,-1.374999403952996,13.5,1.0,13.25,0.07779883139972066
799,2004-02-12,13.199999809265135,13.25,13.074999809265135,13.199999809265135,18170000.0,0.0018975042253017715,2.499990463293127,-0.0,75.67567381801967,71.7741296872824,-0.6494090736704461,-1.0235348564702118,0.08714546407983725,-0.7951573479075069,6.078577831428897,0.17500019073486506,0.4222516549623201,0.8824997901916483,-0.3704020625843256,2.135401642967622,0.2560488638036613,1.5089507165796352,-1.5295966532348615,61.70211902512492,-7.649989563518766,0.6264509263879867,2,-0.4250001907348615,-0.6874999999999982,4.543750286102297,4.450000286102297,1.050000190734865,3,0.06060607593140577,1.1999965667790022,13.175000190734865,-1.0000076294236353,13.524999618530273,-1.374999403952996,13.5,0.06060607593140577
800,2004-02-13,13.449999809265135,13.5,13.125,13.125,15676000.0,0.0189393942130609,-1.3076936620234927,100.0,76.31578595134184,73.61585653756809,-0.737941224556911,-1.2116097072634204,-0.11382562187797696,-1.0318172686452751,5.9079165221202805,0.375,0.49201859787262414,1.0537497997283918,-0.27758058263116325,2.385080182087947,0.38808460854861515,1.7194149909081684,-1.700412794734861,66.66666666666627,-2.424604911929947,0.6656651911797775,2,-0.6750001907348615,-0.9374999999999982,4.281250000000002,4.200000286102297,0.4499998092651385,4,0.0390335003456983,2.499990463293127,13.199999809265135,1.1999965667790022,13.175000190734865,-1.0000076294236353,13.524999618530273,0.0390335003456983
801,2004-02-16,13.324999809265135,13.5,13.199999809265135,13.350000381469727,15940000.0,-0.009293680429191764,-1.1818150291823581,-0.07692488269799613,71.68140726554714,74.76564388637104,-0.46160558529584783,-1.03948739630202,0.06298542490396386,-0.892471921429836,5.7896607748131075,0.30000019073486506,0.5393102204721725,0.8649998188018788,-0.5176367807374778,2.2476364183412354,0.17368151903220053,1.556318118571557,-1.499396290574861,49.999913302364455,-15.767136447784118,0.6913182997696787,2,-0.5500001907348615,-0.8124999999999982,4.362499952316286,4.325000286102297,0.375,0,0.03189494910456614,-1.3076936620234927,13.449999809265135,2.499990463293127,13.199999809265135,1.1999965667790022,13.175000190734865,0.03189494910456614
802,2004-02-17,13.125,13.350000381469727,13.100000381469727,13.324999809265135,21702000.0,-0.01500936676382325,-1.0000076294236353,7.999809269501554,70.43479270430618,75.23062184692549,-0.09526004203581451,-0.779010489626522,0.31837620385303467,-0.6775473963218666,5.636429849559979,0.25,0.6151157670918721,0.6012500286102291,-0.7805370011131867,1.983037058333645,-0.08964348625147878,1.292143543471937,-1.2264206373161262,13.636324228347421,-52.495650825092426,0.6908935148617077,2,-0.33750009536743164,-0.6000003814697266,4.5562498569488525,4.525000095367432,0.625,1,0.07047620500837071,-1.1818150291823581,13.324999809265135,-1.3076936620234927,13.449999809265135,2.499990463293127,13.199999809265135,0.07047620500837071
803,2004-02-18,13.425000190734865,13.475000381469727,13.125,13.149999618530273,22718000.0,0.022857157389323035,-1.1538497653959805,-1.3750041723291344,72.35773189801421,76.00541382464439,-0.22272262371267004,-0.9941209105888156,0.08081289096581479,-0.9627227596673613,5.467018206747463,0.35000038146972656,0.6923901766632206,0.8150002002716086,-0.5656365285906855,2.1956369291339026,0.12468183584046066,1.5053185647027565,-1.456364017817135,82.35299397502546,15.413668421805767,0.6903183644311475,2,-0.36250019073486506,-0.9000005722045916,4.2562496662139875,4.224999904632567,0.22499942779540838,2,0.03910611628092142,-1.0000076294236353,13.125,-1.1818150291823581,13.324999809265135,-1.3076936620234927,13.449999809265135,0.03910611628092142
804,2004-02-19,13.75,13.975000381469727,13.425000190734865,13.425000190734865,30634000.0,0.024208551556627267,-2.384618544721509,1.1818150291823593,77.86260386682335,76.486882180364,-0.3887223420659005,-1.2264530535190445,-0.17104455876575209,-1.2676639522324358,5.44311670611501,0.5500001907348615,0.7895017003678042,1.0412499904632568,-0.37010191958031236,2.452601900506826,0.33557403544147135,1.7469259454850423,-1.7141092892577685,74.28567068917411,2.4919825511530433,0.7056759550217847,2,-0.23749971389770508,-1.0249996185302734,0.9562499523162842,3.9000000953674316,0.0,3,0.018181818181818077,-1.1538497653959805,13.425000190734865,-1.0000076294236353,13.125,-1.1818150291823581,13.324999809265135,0.018181818181818077
805,2004-02-20,13.800000190734865,13.800000190734865,13.550000190734865,13.625,9184000.0,0.003636377507990174,1.8571397431076089,0.5384624413490036,77.34375977889056,75.99944060448745,-0.39392594452611185,-1.177329010394418,-0.1530668909198365,-1.3007037378849517,5.417923538688572,0.25,0.87301642832157,0.9900001525878928,-0.42982180184019647,2.409822107015982,0.28008917537384903,1.6999111298019365,-1.647762899748983,79.99997820173012,5.982347018897926,0.7099109772140442,2,-0.28749990463257014,-1.0374999046325701,0.9062497615814191,3.8499999046325666,-0.22500038146973012,4,0.032608681380110305,-2.384618544721509,13.75,-1.1538497653959805,13.425000190734865,-1.0000076294236353,13.125,0.032608681380110305
806,2004-02-23,13.699999809265135,13.899999618530273,13.600000381469727,13.699999809265135,16124000.0,-0.007246404354173008,-2.0000095367977875,0.0,76.1538508940039,74.80890591197921,-0.29342933915731884,-0.9902726165245443,0.013538989942734503,-1.185748984253724,5.475225000572775,0.2999992370605469,0.9455008390200685,0.8024997711181623,-0.6098422565436579,2.2148417987799824,0.0963287572872531,1.5086707849490715,-1.4383967328502223,68.5713631766181,-8.891784226743965,0.7061710138309099,2,-0.18749952316284002,-0.8874998092651349,0.9750001430511492,3.9500002861022967,-0.07499980926513494,0,0.01459852642697701,1.8571397431076089,13.800000190734865,-2.384618544721509,13.75,-1.1538497653959805,13.425000190734865,0.01459852642697701
807,2004-02-24,13.649999618530273,13.800000190734865,13.550000190734865,13.675000190734865,12354000.0,-0.0036496490095603296,-1.222227873639986,-100.0,73.59999804687442,74.60284491375792,-0.25013789289729793,-0.8624127823668246,0.1317429010717639,-1.1189374566972035,5.598646601488953,0.25,0.9269406628075547,0.6749996185302738,-0.7231192341132431,2.0731184711737907,-0.024059807791484644,1.3740590448520322,-1.2855927038120711,61.764633284340675,-13.125467160072304,0.6990594263217584,2,-0.1249995231628418,-0.8374996185302734,1.0375003814697266,4.000000476837158,0.4000005722045916,1,0.0036630177386220986,-2.0000095367977875,13.699999809265135,1.8571397431076089,13.800000190734865,-2.384618544721509,13.75,0.0036630177386220986
808,2004-02-25,13.699999809265135,13.75,13.574999809265135,13.600000381469727,15880000.0,0.0036630177386220986,-1.3333269755287789,-3.9998855617009608,71.30434494162682,74.11714170526983,-0.24343504466443555,-0.816444713738024,0.15435148821626576,-1.149668996338436,5.685824093553584,0.17500019073486506,0.8622966514564716,0.6374998092651349,-0.7085956656849159,1.9835952842151858,-0.0355479282098905,1.3105475467401604,-1.238957286541842,49.999913302364455,-22.21621368582374,0.6730477374750254,2,-0.16249942779540838,-0.8874998092651349,0.9875001907348651,3.9500002861022967,-0.024999618530269885,2,0.0036496490095605516,-1.222227873639986,13.649999618530273,-2.0000095367977875,13.699999809265135,1.8571397431076089,13.800000190734865,0.0036496490095605516
809,2004-02-26,13.774999618530273,13.850000381469727,13.699999809265135,13.699999809265135,11072000.0,0.005474438708708451,-3.0000254313796373,0.7500023841994646,62.06896098133343,72.53416115304667,-0.25512247201228355,-0.7964185241880237,0.16158254142154505,-1.206365136089504,5.776128107258575,0.15000057220459162,0.7840920358349077,0.6262496471405026,-0.6666940014735196,1.9191932957545248,-0.020222177166509425,1.2727214714475146,-1.2231196242821945,64.28565589739519,-4.233577689761077,0.6464718243070112,2,-0.23749923706054688,-0.9249992370605469,0.9125003814697266,3.875000476837158,0.625,3,-0.009074410414636191,-1.3333269755287789,13.699999809265135,-1.222227873639986,13.649999618530273,-2.0000095367977875,13.699999809265135,-0.009074410414636191
810,2004-02-27,13.899999618530273,14.125,13.75,13.774999618530273,20756000.0,0.00907441041463608,-3.2857329700272477,1.6666709052299238,59.756091887717616,71.2091261110656,-0.345958383877365,-0.8072586161870845,0.0945590918310053,-1.3089553332790054,6.012698462156106,0.375,0.7610273085688206,0.6524996757507324,-0.5450743582222497,1.8500737097237145,0.05371265876424047,1.2512866927372244,-1.2627324010488952,60.869485894737416,-4.555573016573696,0.5987870169864913,2,-0.28749942779541016,-0.9749994277954102,0.7875003814697266,3.750000476837158,0.5,4,-0.010791339758765672,-3.0000254313796373,13.774999618530273,-1.3333269755287789,13.699999809265135,-1.222227873639986,13.649999618530273,-0.010791339758765672
811,2004-03-01,14.024999618530273,14.149999618530273,14.0,14.024999618530273,13088000.0,0.008992806002193099,-5.0000762951094835,0.0,61.627909039858295,70.23058348168252,-0.40367160280836245,-0.8186845202275848,0.0334073084458808,-1.4161796609661295,6.27018186603085,0.25,0.7399519189052342,0.6787497043609623,-0.42510391819821436,1.782603326920139,0.12682289308137484,1.2306765156405497,-1.268713778447406,79.16664679843272,16.500570141805724,0.5519268112795882,3,-0.3874998092651367,-1.049999713897705,0.6687502861022949,3.625000476837158,0.47500038146972656,0,-0.032085548770396044,-3.2857329700272477,13.899999618530273,-3.0000254313796373,13.774999618530273,-1.3333269755287789,13.699999809265135,-0.032085548770396044
812,2004-03-02,13.975000381469727,14.100000381469727,13.925000190734865,14.0,23200000.0,-0.0035650080870224254,-1.8000030517578636,-100.0,71.62163346418433,70.14879476681251,-0.24632355398407135,-0.6462714018670095,0.14718421205822274,-1.3489142052079917,6.507596243596023,0.1750001907348615,0.6956738993102114,0.5300004482269287,-0.40760544906963503,1.4676063455234925,0.06119749957864684,0.9988033968752106,-1.0793431635421182,69.56533998086026,7.802410921434202,0.4688029486482814,3,-0.1875004768371582,-0.9875006675720215,0.7624995708465576,3.674999713897705,0.7749996185302734,1,-0.02504474933208678,-5.0000762951094835,14.024999618530273,-3.2857329700272477,13.899999618530273,-3.0000254313796373,13.774999618530273,-0.02504474933208678
813,2004-03-03,13.975000381469727,14.024999618530273,13.850000381469727,14.0,18966000.0,0.0,3.666717530072989,1.0,71.23289460826454,69.41216040475044,-0.1789164168919921,-0.5317697571635858,-0.1761901194577291,-1.331073523820912,6.783982691083843,0.17499923706054688,0.6789769216395403,0.4400004386901859,-0.31138410556386553,1.1913849829442373,0.06430816656316019,0.8156927108172116,-0.9539089234818512,61.111264170017044,-0.6321195943218569,0.37569227212702533,3,-0.1250004768371582,-0.9875006675720215,0.7999997138977051,3.674999713897705,15.524999618530273,2,0.0053667125021752415,-1.8000030517578636,13.975000381469727,-5.0000762951094835,14.024999618530273,-3.2857329700272477,13.899999618530273,0.0053667125021752415
814,2004-03-04,14.574999809265135,14.699999809265135,14.0,14.0,37748000.0,0.04293376825885331,-1.4347827529186528,-23.000343327992606,75.86207803733319,69.24752910013295,-0.7259211152725165,-1.0186000173184873,-1.0992591111963872,-1.9111589016691983,7.526768142197921,0.7249994277954084,0.69945988304125,0.9349998950958227,0.2213362922158293,1.6486634979758161,0.578168093655826,1.2918316965358194,-1.4410175352230201,86.84210262140023,24.658953183937612,0.3568318014399967,3,-0.44999980926513494,-1.3125,0.23750042915344416,3.0750002861022967,14.925000190734865,3,-0.06174954581873493,3.666717530072989,13.975000381469727,-1.8000030517578636,13.975000381469727,-5.0000762951094835,14.024999618530273,-0.06174954581873493
815,2004-03-05,14.300000190734865,14.824999809265135,14.225000381469727,14.524999618530273,50498000.0,-0.018867898602335176,-2.2000050862759464,-0.39130348248804403,70.96776045986414,68.67129682967297,-0.41631808170551743,-0.6966197583844682,-1.1571855707557432,-1.6152470897448872,8.347089522791082,0.5999994277954084,0.6835964850675058,0.6075002670288097,-0.13908849003779267,1.354089024095412,0.2342058884955076,0.9807946455621117,-0.9780958124659875,46.15385367790856,-16.844578374920452,0.3732943785333015,3,-0.11250019073486506,-0.93750047683716,0.5374999046325666,3.3499999046325666,15.199999809265135,4,0.006992966885426943,-1.4347827529186528,14.574999809265135,3.666717530072989,13.975000381469727,-1.8000030517578636,13.975000381469727,0.006992966885426943
816,2004-03-08,14.300000190734865,14.375,14.074999809265135,14.375,17890000.0,0.0,7.000025431379827,0.3333333333333281,77.64707571908204,69.12097212658493,-0.3601289808465715,-0.6678539672508226,-1.1077029415012145,-1.5949209521148262,8.89917149666761,0.30000019073486506,0.6167927863944165,0.5675002574920676,-0.22025144081756842,1.3552519558017035,0.17362440833724868,0.9613761066468864,-0.7676624521265119,46.15385367790856,-22.13478872526548,0.393875849154818,3,-0.10000038146973012,-0.93750047683716,0.5374999046325666,3.3499999046325666,0.09999942779540838,0,0.006992966885426943,-2.2000050862759464,14.300000190734865,-1.4347827529186528,14.574999809265135,3.666717530072989,13.975000381469727,0.006992966885426943
817,2004-03-09,14.375,14.600000381469727,14.225000381469727,14.25,25420000.0,0.005244741836697875,-3.2857329700272477,-1.6666709052300028,75.0000125483551,69.53160186066586,-0.3592514838346368,-0.7124357650472462,-1.1313283925530015,-1.6497505090356697,9.558822471040376,0.375,0.5519623530416542,0.6000000476837162,-0.2311374644238171,1.4311375597912495,0.18443129162995042,1.015568803737482,-0.6616895714996982,53.846146322091805,-12.140336130672047,0.4155687560537662,3,-0.11250019073486506,-1.012500286102295,0.4499998092651367,3.2750000953674316,-0.25,1,0.008695652173912993,7.000025431379827,14.300000190734865,-2.2000050862759464,14.300000190734865,-1.4347827529186528,14.574999809265135,0.008695652173912993
818,2004-03-10,14.199999809265135,14.399999618530273,14.125,14.399999618530273,16336000.0,-0.012173926311990657,1.7499988079059676,-1.599998474121108,62.85714441416297,69.61917779764691,-0.11830904406977716,-0.4813889522623107,-1.2935891220533513,-1.4502035908535618,10.407554580458564,0.27499961853027344,0.49317940606184507,0.37374987602233745,-0.4274787046438693,1.1749784566885442,-0.026864414310766804,0.7743641663554417,-0.33105286745775686,24.242406727740207,-39.013245324025974,0.4006142903331038,3,0.08750009536743342,-0.8375000953674299,0.6437501907348651,3.4500002861022967,0.05000019073486506,2,0.03873240831848501,-3.2857329700272477,14.375,7.000025431379827,14.300000190734865,-2.2000050862759464,14.300000190734865,0.03873240831848501
819,2004-03-11,14.0,14.100000381469727,13.75,14.100000381469727,23770000.0,-0.01408449379940413,5.9999809265864315,0.5000023841880603,55.26315657385733,69.11996276277354,0.13070893491013713,-0.23018377344584273,-1.4401278378579097,-1.230961799857731,11.104793474800992,0.44999980926513494,0.44759699342406734,0.13375005722045863,-0.6139262357271082,0.8814263501680255,-0.2400880892533248,0.5075882036942421,0.8249998092651349,23.25581807971658,-36.316931685175504,0.3738381464737835,3,0.28749990463256836,-0.625,0.84375,3.6500000953674316,0.25,3,1.1071428571428572,1.7499988079059676,14.199999809265135,-3.2857329700272477,14.375,7.000025431379827,14.300000190734865,1.1071428571428572
820,2004-03-12,13.975000381469727,14.199999809265135,13.600000381469727,13.975000381469727,9750000.0,-0.0017856870378766265,1.6666709052299764,-0.0,57.5342709138406,68.6651140821049,0.18714670470710715,-0.17268965704972317,-1.3854708670588867,-1.1866702227599877,11.590723847306,0.5999994277954084,0.4139422437874387,0.08250041007995534,-0.6400863815956068,0.8050872017555175,-0.27879298575782485,0.44379380591773554,0.8284994316101049,37.5,-20.069703678199986,0.3612933958377807,3,0.23749971389770508,-0.3250002861022949,0.9687495231628418,3.674999713897705,0.27499961853027344,4,1.110912285849794,5.9999809265864315,14.0,1.7499988079059676,14.199999809265135,-3.2857329700272477,14.375,1.110912285849794
821,2004-03-15,13.75,13.975000381469727,13.75,13.975000381469727,6076000.0,-0.016100205747977547,1.0,-100.0,52.500011920940324,66.5404894661889,0.41240488558364774,0.09041903727636225,-1.1287864469158535,-0.9430912205638435,12.102914500954274,0.22500038146972656,0.413734660464522,-0.16374998092651438,-0.8395487658932996,0.5120488040402709,-0.5016493734099079,0.17414941155687913,1.0053598358154279,14.999961853027344,-40.30251911312668,0.3378993924833926,3,0.46250009536743164,0.1875,-1.3250000476837158,3.9000000953674316,0.5,0,1.1454545454545455,1.6666709052299764,13.975000381469727,5.9999809265864315,14.0,1.7499988079059676,14.199999809265135,1.1454545454545455
822,2004-03-16,14.050000190734865,14.074999809265135,13.649999618530273,13.800000190734865,9382000.0,0.021818195689808473,1.8333418104599817,-1.1111092273131862,57.777792848199596,65.04547815951501,0.1387536499061106,-0.14411832019683857,-1.3889335741716753,-1.2269706500790836,12.670400081434282,0.4250001907348615,0.4206562291147673,0.09000020027160893,-0.4762432491368642,0.6562436496800821,-0.19312152443262676,0.3731219249758446,0.6591452669067355,56.25002980235103,0.26537496591473797,0.2831217247042363,3,0.16249990463256658,-0.11250019073486506,-1.4250004291534442,3.5999999046325666,0.3499994277954084,1,0.024910990963986857,1.0,13.75,1.6666709052299764,13.975000381469727,5.9999809265864315,14.0,0.024910990963986857
823,2004-03-17,13.949999809265135,14.0,13.75,14.0,12322000.0,-0.007117464776667748,8.999961853172863,-0.20000076293946023,53.84616029534993,62.59926507707244,0.26243231808616585,-0.0029193015681219237,-1.2421669447554908,-1.105279662806785,13.171255266880493,0.30000019073486506,0.4104203995621578,-0.036250162124636276,-0.5436883713642082,0.47118804711493567,-0.28996926674442136,0.2174689424951488,0.7147798453295913,58.33329359686547,3.2582644461614265,0.2537191046197857,3,0.2625002861022967,-0.012499809265134942,-1.325000047683714,3.7000002861022967,0.6999998092651385,2,0.012544816711655749,1.8333418104599817,14.050000190734865,1.0,13.75,1.6666709052299764,13.975000381469727,0.012544816711655749
824,2004-03-18,14.0,14.100000381469727,13.774999618530273,14.050000190734865,20828000.0,0.0035842431124375462,3.33332697552881,1.0,52.2727371247398,60.52204026205863,0.13666240372242733,-0.03502558596908756,-1.2462735001682894,-1.128288144092819,13.363208515042837,0.3250007629394531,0.38651491177553154,0.0012500286102294922,-0.49385109051114107,0.49635114773160005,-0.24630053095045668,0.24880058817091566,0.622188483669726,66.66666666666686,11.815480921673377,0.24755055956068547,3,0.10000038146972656,-0.05000019073486506,-1.356250286102295,3.6500000953674316,1.125,3,0.017857142857142794,8.999961853172863,13.949999809265135,1.8333418104599817,14.050000190734865,1.0,13.75,0.017857142857142794
825,2004-03-19,14.25,14.25,14.0,14.074999809265135,17490000.0,0.017857142857142794,1.857139743107667,-3.499990463293127,54.83872026277945,57.987778544691665,-0.13541648740146073,-0.2630720040196586,-1.439275071116528,-1.3483711385659696,13.639196880527638,0.25,0.3706095294142795,0.22875003814697337,-0.2692130594895126,0.7267131357834593,-0.020231510671269604,0.47773158696521634,0.3313009595817267,100.0,46.2324498607679,0.24898154881824291,3,-0.14999961853027344,-0.28749990463256836,-1.606250286102295,3.4000000953674316,0.6000003814697266,4,0.0,3.33332697552881,14.0,8.999961853172863,13.949999809265135,1.8333418104599817,14.050000190734865,0.0
826,2004-03-22,13.899999618530273,14.199999809265135,13.850000381469727,14.199999809265135,11814000.0,-0.024561430278577268,1.333328035146071,-1.7142849357768892,48.57141403924851,55.05126759923538,0.16972526169366553,0.10822907231433376,-1.0391978516112808,-0.973378690063246,13.755285458603922,0.39999961853027344,0.27649490291460843,-0.13125033378601003,-0.6097005534744326,0.3471998859024126,-0.37047544363022133,0.10797477605820127,0.6420493179269737,41.66664017573027,-9.685267983744993,0.23922510984421144,3,0.10000038146972656,0.0625004768371582,-1.2562499046325684,3.750000476837158,0.9500007629394531,0,0.02517988425000639,1.857139743107667,14.25,3.33332697552881,14.0,8.999961853172863,13.949999809265135,0.02517988425000639
827,2004-03-23,13.699999809265135,13.975000381469727,13.699999809265135,13.975000381469727,9132000.0,-0.01438847588157599,1.0000000000000129,0.9166679912134975,45.132732906694834,53.08188854285004,0.2949211428705407,0.32903671746761454,-0.7912187101219192,-0.7504936116072489,13.835453050341417,0.2750005722045916,0.20114802371015017,-0.33375015258789276,-0.804269294706538,0.13676898953075245,-0.5690097236472145,-0.09849058152857104,0.8043671849926106,0.0,-48.04711653252348,0.23525957105932244,3,0.22500038146972834,0.2625002861022967,-1.0562500953674299,3.9500002861022967,0.9000005722045916,1,0.04014599988263545,1.333328035146071,13.899999618530273,1.857139743107667,14.25,3.33332697552881,14.0,0.04014599988263545
828,2004-03-24,13.75,13.824999809265135,13.649999618530273,13.75,11640000.0,0.0036496490095605516,1.3333418104599581,-0.0,31.86814062060506,50.482442325822014,0.19486810729237192,0.29826677149079117,-0.7884455277457807,-0.7746903824911513,13.888341310667329,0.1750001907348615,0.10891056615009909,-0.28624997138977015,-0.7497819779541928,0.17728203517465246,-0.5180159746719806,-0.05448396810755973,0.7181923297462252,16.66671964853945,-25.37951593028884,0.2317660032822111,3,0.17500019073486328,0.22499990463256836,-1.093750238418579,3.9000000953674316,0.9250001907348651,2,0.04727269952947433,1.0000000000000129,13.699999809265135,1.333328035146071,13.899999618530273,1.857139743107667,14.25,0.04727269952947433
829,2004-03-25,13.649999618530273,13.899999618530273,13.524999618530273,13.675000190734865,19060000.0,-0.007272755015980126,-1.727267052528272,-100.0,34.523805739390056,47.92572397310529,0.26820438954614545,0.40941313406236546,-0.6341338114986641,-0.6452143299150048,13.772337347087507,0.375,0.015926058419847067,-0.38000035285949707,-0.8613909839286862,0.10139027820969204,-0.6206956683940916,-0.13930503732490251,0.7834650332848909,17.24137023853684,-23.28207944002141,0.24069531553459458,3,0.23750019073486328,0.47500038146972656,-0.8562498092651367,4.000000476837158,1.1000003814697266,3,0.07326007530743595,1.3333418104599581,13.75,1.0000000000000129,13.699999809265135,1.333328035146071,13.899999618530273,0.07326007530743595
830,2004-03-26,13.75,13.774999618530273,13.625,13.774999618530273,10144000.0,0.007326035477244419,11.000152590218967,0.9999618539003676,37.50000541859986,46.25905658395635,0.1485532393999982,0.31368158901102206,-0.6888243476337372,-0.7196484477660015,13.397204199082774,0.14999961853027344,-0.03635748462652799,-0.2724999904632561,-0.7669162568969021,0.22191627597038988,-0.5197081236800791,-0.025291857246433125,0.6289567498180713,33.333380428348086,-6.21026725469909,0.24720813321682272,3,0.13749980926513672,0.4249997138977051,-0.6312496662139893,3.9000000953674316,1.1000003814697266,4,0.10000000000000009,-1.727267052528272,13.649999618530273,1.3333418104599581,13.75,1.0000000000000129,13.699999809265135,0.10000000000000009
831,2004-03-29,13.574999809265135,13.899999618530273,13.5,13.675000190734865,9426000.0,-0.012727286598899323,-2.1999969482421875,4.000076295109626,32.608707370278694,43.46249153085402,0.33091874322424886,0.477734031569673,-0.47525528055396826,-0.5210375903352205,12.978508784541368,0.39999961853027344,-0.06588283474154721,-0.42500019073486506,-0.9583610410450909,0.10836065957536078,-0.6916806158899789,-0.15831976557975125,0.7527195126756681,15.7894208491104,-21.038529280474407,0.2666804251551133,3,0.30000019073486506,0.5875000953674334,-0.43749952316284,4.075000286102297,1.175000190734865,0,0.09392269540470899,11.000152590218967,13.75,-1.727267052528272,13.649999618530273,1.3333418104599581,13.75,0.09392269540470899
832,2004-03-30,13.625,13.774999618530273,13.449999809265135,13.649999618530273,15242000.0,0.003683255354503867,1.3636382552244215,0.24999523164659893,36.78162633103221,41.566432201485384,0.23947580975716853,0.4217938393869982,-0.4788628036085747,-0.5441024114807949,12.598580036980673,0.3249998092651385,-0.09958592307383363,-0.357499980926514,-0.916658284427923,0.2016583225748949,-0.6370791326772185,-0.07792082917580956,0.636501776185538,38.88894775769904,0.44963666871593233,0.2795791517507043,3,0.22499990463256836,0.5124998092651349,-0.46249985694885254,4.025000095367432,0.9750003814697266,1,0.08990828487851199,-2.1999969482421875,13.574999809265135,11.000152590218967,13.75,-1.727267052528272,13.649999618530273,0.08990828487851199
833,2004-03-31,14.050000190734865,14.25,13.699999809265135,13.725000381469727,20820000.0,0.03119267454934782,-1.933326890749873,-13.00019073777378,51.041669564111714,41.42964691697115,-0.18980790874728726,0.002846480043844579,-0.8467395643948787,-0.9410191450217535,12.608187312205201,0.625,-0.09595426604509782,0.06375021934509384,-0.4962017194838495,0.6237021581740372,-0.21622575006937872,0.3437261887595664,-0.6000003814697301,75.00002980231557,33.20916179348883,0.2799759694144718,3,-0.2000002861022967,0.08749961853026988,-0.8812501430511492,3.5999999046325666,0.44999980926513494,2,0.039145920517321686,1.3636382552244215,13.625,-2.1999969482421875,13.574999809265135,11.000152590218967,13.75,0.039145920517321686
834,2004-04-01,13.675000190734865,14.100000381469727,13.649999618530273,14.100000381469727,10164000.0,-0.026690391096741095,1.117649698751248,-1.30769366202348,44.54545675230197,40.285950971362546,0.15001878865382068,0.32355233576304343,-0.4202137437625151,-0.5430246124286882,11.91161964824025,0.4500007629394531,-0.14031569796987142,-0.26624979972839213,-0.7686847998153112,0.23618520035852697,-0.5174672997718517,-0.015032299684932582,-0.22500038146973012,28.125040978183897,-13.621650656586858,0.25121750004345983,4,0.1749997138977033,0.4624996185302699,-0.5000000000000018,3.9749999046325666,15.324999809265135,3,0.07312614157603625,-1.933326890749873,14.050000190734865,1.3636382552244215,13.625,-2.1999969482421875,13.574999809265135,0.07312614157603625
835,2004-04-02,14.399999618530273,14.449999809265135,13.75,13.850000381469727,17250000.0,0.05301641079951236,1.1538468310117527,-1.2941152711238821,59.9999882624768,41.55579255172124,-0.6162733084051428,-0.4148403426400922,-1.0842004434294061,-1.246168734434237,11.269195626454096,0.7749996185302699,-0.15050324003013316,0.4537496566772461,-0.06542862829001805,0.9729279416445102,0.19416051419361402,0.7133387991608782,-0.9339998054504406,94.99998092651384,47.80992927422635,0.25958914248363246,4,-0.4499998092651385,-0.2624998092651385,-1.2062492370605469,3.250000476837158,-0.27499961853027344,4,0.02430558269038685,1.117649698751248,13.675000190734865,-1.933326890749873,14.050000190734865,1.3636382552244215,13.625,0.02430558269038685
836,2004-04-05,14.399999618530273,14.425000190734865,14.199999809265135,14.350000381469727,15140000.0,0.0,3.499990463293127,0.0909078298503943,55.93219023948844,42.75573225536497,-0.6011018842898146,-0.42895738115300475,-1.0275714073581526,-1.2220956556731366,10.81128402424032,0.22500038146973012,-0.1596837098970525,0.44874968528747594,-0.08645189350713522,0.9839512640820871,0.18114889589017125,0.7163504746847806,-0.8946398056030294,94.99998092651384,46.933635552412106,0.26760078939730547,4,-0.4499998092651385,-0.2624998092651385,-1.1312494277954102,3.250000476837158,-0.1999998092651385,0,0.03125005380975021,1.1538468310117527,14.399999618530273,1.117649698751248,13.675000190734865,-1.933326890749873,14.050000190734865,0.03125005380975021
837,2004-04-06,14.5,14.5,14.25,14.425000190734865,13744000.0,0.00694447111936336,5.666683620919853,1.5000190737773353,59.32203170658142,45.80616459825123,-0.643342654654159,-0.5471664266658038,-1.0734488781485467,-1.2959995180556252,10.150487110170529,0.25,-0.19421785699697125,0.5425000667572029,-0.01595169036844979,1.1009518238828555,0.26327418819437653,0.8217259453200292,-0.9568545872192402,100.0,51.03338087155812,0.27922587856282605,4,-0.5250000953674316,-0.36250019073486506,-1.1937501430511475,3.1500000953674316,-0.47500038146972656,1,0.01724137931034475,3.499990463293127,14.399999618530273,1.1538468310117527,14.399999618530273,1.117649698751248,13.675000190734865,0.01724137931034475
838,2004-04-07,14.75,14.75,14.225000381469727,14.574999809265135,10192000.0,0.01724137931034475,4.999989100876834,2.3333418104600057,61.904756138026556,48.84849242032196,-0.8231368726773702,-0.794588043879827,-1.2604693418420165,-1.519381872484562,9.75227364845978,0.5249996185302734,-0.17797745875128435,0.7650000572204583,0.11038086066443498,1.4196192537764816,0.4376904589424466,1.09230965549847,-1.1494433119860865,100.0,51.07169334659328,0.3273095982780121,4,-0.6500000953674316,-0.6125001907348651,-1.3625001907348633,2.9875001907348633,-0.6000003814697266,2,-0.010169465663069421,5.666683620919853,14.5,3.499990463293127,14.399999618530273,1.1538468310117527,14.399999618530273,-0.010169465663069421
839,2004-04-08,29.5,31.04999923706055,30.60000038146973,31.04999923706055,0.0,1.0,2.384608612979315,-8.857128843984432,93.20112940964916,55.037506197105216,-14.626506674230894,-15.097904927121428,-15.778018819640385,-16.156723468884525,11.673590353145148,16.29999923706055,0.2505390672613874,14.74000005722046,7.7703213413268415,21.709678773114078,11.255160699273649,18.224839415167267,-15.8074878470272,91.04046644267997,46.56591037767214,3.4848393579468095,4,-7.250000476837158,-7.250000476837158,-16.081250190734863,-11.762499809265137,-15.5,3,-0.5084745762711864,4.999989100876834,14.75,5.666683620919853,14.5,3.499990463293127,14.399999618530273,-0.5084745762711864
840,2004-04-09,29.5,29.5,29.5,29.5,0.0,0.0,1.0,-0.0,95.0867033223034,61.97950574733018,-13.58614850113188,-14.625007157210794,-15.536745931084187,-16.044518040656136,13.6260984555845,0.0,0.7695793349321942,13.963750076293945,4.390342847153626,23.537157305434263,9.177046461723783,18.750453690864106,-15.274999618530273,90.80119115907087,44.072419331297894,4.78670361457016,4,-7.250000476837158,-7.250000476837158,-15.806250095367432,-11.762499809265137,-15.625,4,-0.016949152542372836,2.384608612979315,29.5,4.999989100876834,14.75,5.666683620919853,14.5,-0.016949152542372836
841,2004-04-12,29.5,29.5,29.5,29.5,0.0,0.0,1.0,0.0,96.19882735992128,68.5814169727623,-12.392870019663984,-14.10787500521785,-15.294528258365588,-15.933169374349365,15.684122522050242,0.0,1.3527418025905824,13.176250076293947,1.8000921753957435,24.55240797719215,7.488171125844843,18.86432902674305,-13.592499732971191,90.7875224814919,36.57202590942585,5.688078950449102,4,-7.15000057220459,-7.250000476837158,-15.725000143051147,-11.762499809265137,-15.449999809265135,0,-0.521186440677966,1.0,29.5,2.384608612979315,29.5,4.999989100876834,14.75,-0.521186440677966
842,2004-04-13,14.399999618530273,14.75,14.300000190734865,14.600000381469727,14188000.0,-0.5118644197108382,-1.2500011920940435,-100.0,51.01088582843,68.57799655768656,3.1610424326429047,1.074796254927234,-0.12116762197761588,-0.8061005922808135,15.946317008727592,15.199999809265135,1.606486228557575,-1.941250276565551,-13.303749567912227,9.421249014781127,-7.622499922238891,3.739999369107789,16.649999618530277,1.0401144069165622,-55.53222585435344,5.681249645673339,4,7.949999809265137,7.849999904632568,-0.6187498569488525,3.33750057220459,-0.17499923706054688,1,-0.013888876011341922,1.0,29.5,1.0,29.5,2.384608612979315,29.5,-0.013888876011341922
843,2004-04-14,14.125,14.350000381469727,14.050000190734865,14.350000381469727,13628000.0,-0.019097196237171876,1.6666638409697634,1.124997615823304,50.73472601741486,69.2656931426991,3.8529817731814155,1.4372681545569836,0.2198676190741633,-0.5021634520697962,16.244323649888138,0.3499994277954084,1.9089903756785382,-2.2249999046325684,-13.580012788483465,9.13001297921833,-7.902506346558017,3.45250653729288,16.589999256134035,0.4411753733677128,-58.58203117734077,5.677506441925449,4,8.274999618530273,8.124999523162842,-0.3125002384185791,3.5874996185302734,14.32500076293945,2,-0.007079673024405375,-1.2500011920940435,14.399999618530273,1.0,29.5,1.0,29.5,-0.007079673024405375
844,2004-04-15,14.25,14.350000381469727,14.074999809265135,14.074999809265135,21124000.0,0.008849557522123908,-2.1428602568922894,-0.7777773068283044,50.77279751793513,68.24044972663891,4.266825268858383,1.4039384976981744,0.15404588152360255,-0.5976044546786934,16.418284363300426,0.2750005722045916,2.226687975524923,-2.1124999046325676,-13.4571660161321,9.232166206866966,-7.784832960382335,3.5598331511172,15.79839929351807,1.294497163328106,-58.459348960724796,5.672333055749767,4,8.299999713897709,7.999999523162842,-0.4250001907348633,3.4624996185302734,-0.024999618530273438,3,-0.007017570629454517,1.6666638409697634,14.125,-1.2500011920940435,14.399999618530273,1.0,29.5,-0.007017570629454517
845,2004-04-16,14.25,14.350000381469727,14.175000190734865,14.274999618530273,27004000.0,0.0,-1.0000108991825816,-0.1428548073307488,51.048951339135094,67.69786762659965,4.741980080945904,1.4798090786362526,0.18945989499467686,-0.5661486475447575,16.39059194264571,0.1750001907348615,2.5032865157238717,-2.1124999046325676,-13.4571660161321,9.232166206866966,-7.784832960382335,3.5598331511172,15.158463329406743,1.294497163328106,-61.37593007050908,5.672333055749767,4,8.299999713897709,7.999999523162842,-0.4187500476837158,3.4624996185302734,-0.14999961853027344,4,-0.01754385964912286,-2.1428602568922894,14.25,1.6666638409697634,14.125,-1.2500011920940435,14.399999618530273,-0.01754385964912286
846,2004-04-19,14.25,14.300000190734865,14.175000190734865,14.300000190734865,14604000.0,0.0,3.9999809265860757,2.000038147554813,50.97276264591439,66.7701710643033,5.272974644058166,1.588835069749475,0.21754458843244606,-0.5343734948440684,16.632342694544988,0.125,2.8613433550749967,-2.1299999237060554,-13.459741935785736,9.199742088373624,-7.794870929745894,3.534871082333783,14.54412480385987,28.571409108681934,-35.57435455016042,5.6648710060398395,4,8.299999713897709,7.999999523162842,-0.31874990463256836,3.4624996185302734,-0.22500038146972656,0,-0.02631578947368418,-1.0000108991825816,14.25,-2.1428602568922894,14.25,1.6666638409697634,14.125,-0.02631578947368418
847,2004-04-20,14.25,14.375,14.225000381469727,14.324999809265135,8932000.0,0.0,-1.400012207124383,1.4999904632931267,50.31545711430364,65.48247117277853,5.848852069022559,1.720355938227632,0.24540239168018374,-0.5034733028535108,17.147202831197166,0.14999961853027344,3.1385545946898006,-2.1574999332427964,-13.462495390188643,9.14749552370305,-7.80999766171572,3.4949977952301268,13.954359819334869,61.53843896627491,-1.1833440006905533,5.652497728472923,4,8.299999713897709,7.999999523162842,-0.17499995231628418,-1.1500000953674316,-0.25,1,-0.014035074334395437,3.9999809265860757,14.25,-1.0000108991825816,14.25,-2.1428602568922894,14.25,-0.014035074334395437
848,2004-04-21,14.399999618530273,14.5,14.175000190734865,14.25,24618000.0,0.010526289019668233,-1.166670905229977,-2.0000000000000475,51.15170681648236,60.81031310687113,6.307259513954833,1.7091800226417249,0.1368612065637329,-0.6201892357408489,17.765293593372565,0.32499980926513494,3.469039315453591,-2.0400002956390395,-13.31652932003415,9.236528728756072,-7.6782648078365945,3.5982642165585155,13.238185815660596,76.47050903746265,8.985303781456139,5.638264512197556,4,7.375000476837158,7.849999904632568,-0.3249995708465576,-1.299999713897705,-0.25,2,-0.012152725117808627,-1.400012207124383,14.25,3.9999809265860757,14.25,-1.0000108991825816,14.25,-0.012152725117808627
849,2004-04-22,14.649999618530273,14.649999618530273,14.375,14.375,20424000.0,0.01736111157102349,1.0,1.8333354526149817,50.40322580645162,55.84548227177648,4.167522848868629,1.621050890051535,-0.06872649082301763,-0.8355130975980938,18.627540617254258,0.27499961853027344,3.8201900310660477,-1.8400002956390367,-13.073226451621142,9.393225860343069,-7.456613373630091,3.776612782352016,12.444658405922358,100.0,34.50830304579934,5.616613077991053,4,7.125000476837158,7.599999904632568,-0.5749995708465576,-1.549999713897705,-0.6499996185302734,3,0.9419796248290708,-1.166670905229977,14.399999618530273,-1.400012207124383,14.25,3.9999809265860757,14.25,0.9419796248290708
850,2004-04-23,15.125,15.149999618530273,14.550000190734865,14.574999809265135,20184000.0,0.032423235074280576,-1.000000000000006,2.000003467911422,51.15170829655741,50.84024682029161,1.6080996985510438,1.3221300801425748,-0.5009388185503596,-1.2711264769128867,19.4717619934872,0.5999994277954084,4.188542001629944,-1.4337499141693115,-12.613069174824599,9.745569346485976,-7.023409544496957,4.155909716158332,11.447871711103922,97.43593505620812,34.2030642109176,5.589659630327644,4,-0.5250000953674316,7.124999523162842,-1.0999999046325684,-2.0250000953674316,12.875,4,-0.05950410701026598,1.0,14.649999618530273,-1.166670905229977,14.399999618530273,-1.400012207124383,14.25,-0.05950410701026598
851,2004-04-26,14.850000381469727,15.175000190734865,14.850000381469727,15.125,16472000.0,-0.018181792960679233,-1.3636382552244215,-0.4999991330236478,50.552923200139325,50.789362083814865,-0.46214251769718473,1.7892847010928747,-0.18143472875643774,-0.9563423952329835,20.35828194286848,0.3249998092651385,2.4915908495657924,-1.7724995613098145,-12.894572255583892,9.349573132964263,-7.333535908446855,3.7885367858272243,11.221956468819432,67.50001907348616,8.549551774900927,5.561036347137039,4,-0.2375001907348615,7.399999141693115,-0.8187501430511475,-1.7500004768371582,-0.8000001907348615,0,-0.05050504920766685,-1.000000000000006,15.125,1.0,14.649999618530273,-1.166670905229977,14.399999618530273,-0.05050504920766685
852,2004-04-27,14.850000381469727,15.050000190734865,14.600000381469727,14.850000381469727,18324000.0,0.0,1.2500011920940213,-0.0,50.15923627816021,50.72541877945324,-0.43761718187456466,1.9876732344890016,-0.12956509363312207,-0.9137589509109318,21.429538510766932,0.4499998092651385,0.6148125637913004,-1.8337495803833015,-12.899667834388595,9.232168673621993,-7.36670870738595,3.699209546619347,10.741078202437262,67.50001907348616,13.174372024348486,5.5329591270026475,4,-0.22500038146972656,7.399999141693115,-0.8687503337860107,-1.7500004768371582,-0.6500005722045916,1,-0.05555560550482641,-1.3636382552244215,14.850000381469727,-1.000000000000006,15.125,1.0,14.649999618530273,-0.05555560550482641
853,2004-04-28,14.600000381469727,15.050000190734865,14.600000381469727,15.050000190734865,11556000.0,-0.01683501640255558,-1.000000000000008,-100.0,5.917159896876768,45.74145904378009,-0.1264501865994525,2.404258123630669,0.16079757668190098,-0.6209993957468924,21.67132969653714,0.4499998092651385,-1.4545412513252938,-2.1112495899200425,-13.152315011116812,8.929815831276727,-7.631782300518427,3.4092831206783423,10.529435066710377,28.125040978183453,-20.66595452073066,5.520532710598385,4,0.0749998092651385,7.649999141693115,-0.6562502384185791,-1.5000004768371582,-0.4000005722045916,2,-0.0410959154652657,1.2500011920940213,14.850000381469727,-1.3636382552244215,14.850000381469727,-1.000000000000006,15.125,-0.0410959154652657
854,2004-04-29,14.675000190734865,14.850000381469727,14.524999618530273,14.625,16062000.0,0.0051369731031190025,-1.5999961853172862,-0.11111158206159394,6.332841505166115,40.77300239556132,-0.15066818236356738,2.5381492938122445,0.11738681468526835,-0.6495751720946856,22.047173810600025,0.3250007629394531,-1.5460767445076726,-2.0862497806549047,-13.078369898033136,8.905870336723327,-7.582309839344019,3.409810278034211,10.011257847147428,23.076990793383185,-19.557294636619215,5.496060058689116,4,0.0,7.574999332427977,-0.7250001430511492,-1.56250047683716,-0.17500019073486506,3,-0.03577516629512911,-1.000000000000008,14.600000381469727,1.2500011920940213,14.850000381469727,-1.3636382552244215,14.850000381469727,-0.03577516629512911
855,2004-04-30,14.75,15.274999618530273,14.649999618530273,14.824999809265135,33446000.0,0.005110719474640035,-3.54544508754712,-1.4999904632931267,6.7448660996452645,35.85879166819808,-0.16459299444018782,2.625316413086484,0.07388695254539357,-0.6808361368126974,21.779579535846302,0.625,-1.605426893129664,-2.0287499904632575,-13.0061463399081,8.948646358981582,-7.517448165185677,3.4599481842591615,9.510807723996397,30.000050862630207,-6.272882164510673,5.48869817472242,4,-0.02500009536743164,7.499999523162842,-0.7437500953674316,-1.637500286102295,-0.19999980926513494,4,-0.05084745762711862,-1.5999961853172862,14.675000190734865,-1.000000000000008,14.600000381469727,1.2500011920940213,14.850000381469727,-0.05084745762711862
856,2004-05-03,14.850000381469727,14.850000381469727,14.600000381469727,14.725000381469727,10524000.0,0.006779686879303526,3.0,-1.6666709052300028,60.9756324491296,37.043255594289846,-0.1905737289207341,2.6991440458572242,0.010421796450575727,-0.7368704914885509,21.50563275250532,0.25,-1.672908543450749,-1.9512496471405036,-12.909945709592577,9.00744641531157,-7.430597678366539,3.528098384085533,9.00237504119621,43.33343505859375,2.496227657890344,5.479348031226037,5,-0.1250004768371582,7.399999141693115,-0.8187506198883057,-1.700000286102295,-0.35000038146972656,0,0.885521837086229,-3.54544508754712,14.75,-1.5999961853172862,14.675000190734865,-1.000000000000008,14.600000381469727,0.885521837086229
857,2004-05-04,14.75,14.949999809265135,14.699999809265135,14.800000190734865,11664000.0,-0.006734032249218647,-2.3333206177242083,-0.40000152587892046,66.66666666666666,38.76714002208811,-0.013622153486718247,2.9711674118288975,0.14816056953149825,-0.5926400409226353,21.07200250203563,0.25,-1.7538612343783129,-2.0637500286102295,-13.011959130745872,8.884459073525413,-7.537854579678051,3.4103545224575917,8.710280413388695,30.000050862630207,-15.288229495696168,5.474104551067821,5,0.07499980926513672,7.499999523162842,-0.7312500476837158,-1.5625,-0.25,1,-0.047457614187466746,3.0,14.850000381469727,-3.54544508754712,14.75,-1.5999961853172862,14.675000190734865,-0.047457614187466746
858,2004-05-05,14.600000381469727,14.774999618530273,14.524999618530273,14.774999618530273,10788000.0,-0.010169465663069421,1.8571553133514986,3.4999713898795224,59.21053820369886,39.74573028844891,0.1874426671564784,3.2773865618108715,0.33332175267993236,-0.3976360282544462,20.233221364481363,0.25,-1.8359083529846263,-2.2062496662139885,-13.160615202236173,8.748115869808194,-7.683432434225079,3.2709331017971017,8.483868823012816,10.000101725260418,-39.16549706283442,5.477182768011091,5,0.2999992370605469,7.749999046325684,-0.606250524520874,-1.3625006675720215,-0.15000057220459162,2,-0.02739729875022956,-2.3333206177242083,14.75,3.0,14.850000381469727,-3.54544508754712,14.75,-0.02739729875022956
859,2004-05-06,14.5,14.649999618530273,14.350000381469727,14.649999618530273,4802000.0,-0.0068493410175966,3.0,0.8571444141689373,56.25,40.312207144386974,0.29494456802411406,2.314680643092032,0.4656288029576423,-0.24916324193514683,14.293703112345051,0.2999992370605469,-1.8942465920505782,-1.556250047683715,-10.766411390807516,7.653911295440086,-6.1613307192456155,3.0488306238781853,8.222514443932635,16.216188351348343,-37.39353549512092,4.6050806715619,5,0.3125,7.84999942779541,-0.5062501430511475,-1.262500286102295,0.024999618530273438,3,-0.0206896683265424,1.8571553133514986,14.600000381469727,-2.3333206177242083,14.75,3.0,14.850000381469727,-0.0206896683265424
860,2004-05-07,29.0,33.299999237060554,32.549999237060554,33.299999237060554,0.0,1.0,1.5357144316848828,28.66673448367946,94.6969696969697,45.21710119959035,-13.443651036652827,-12.885336639243775,-13.836936907993344,-14.629454025532933,10.386703020074737,18.799999237060554,-1.6228022943609215,12.968749952316283,3.910780598287978,22.02671930634459,8.439765275302129,17.497734629330438,-14.949999809265135,77.30870977972685,19.683659722304824,4.528984677014153,5,-5.17500019073486,-5.475000381469723,-15.006250143051147,-15.762500286102295,-14.524999618530273,4,-0.5,3.0,14.5,1.8571553133514986,14.600000381469727,-2.3333206177242083,14.75,-0.5
861,2004-05-10,14.125,14.350000381469727,14.0,14.100000381469727,15070000.0,-0.5129310344827587,-2.111109227313186,-0.005813865806023487,49.800796812749006,45.17727459232244,1.4725465240905926,0.8208321416111737,1.0626895086464927,0.28156982410481035,4.7529813562879335,15.0,-1.6746777596808666,-1.1375000476837158,-7.62845528683604,5.353455191468608,-4.38297766725988,2.1079775718924463,19.174999237060554,0.6476684193850666,-54.14913605535381,3.2454776195761625,5,9.524999618530277,9.524999618530277,-0.08125019073486506,-0.8499999046325684,0.5749998092651349,0,0.03008850907857452,1.5357144316848828,29.0,3.0,14.5,1.8571553133514986,14.600000381469727,0.03008850907857452
862,2004-05-11,14.199999809265135,14.274999618530273,14.100000381469727,14.199999809265135,18464000.0,0.005309721009921109,1.3333290947699814,0.0,49.68051148874379,50.039869213641,1.4479111267977078,0.7695350610207861,1.0153072351805417,0.24299651809142908,4.724477244357301,0.17499923706054688,-1.792020267972454,-1.052500247955324,-7.549663586462364,5.444663090551716,-4.301081917208842,2.196081421298196,19.099999427795417,1.036268482752518,-48.9114175959687,3.24858166925352,5,9.449999809265142,9.449999809265142,-0.15625,-0.9249997138977033,0.7250003814697301,1,0.02112677427918852,-2.111109227313186,14.125,1.5357144316848828,29.0,3.0,14.5,0.02112677427918852
863,2004-05-12,14.024999618530273,14.300000190734865,14.0,14.300000190734865,22268000.0,-0.012323957259540164,1.1818150291823581,-100.0,48.99919937171418,54.78057564325745,1.7128996277388264,0.9872775821824735,1.2164608579697642,0.26137125841124664,4.638629513352808,0.30000019073486506,-1.8734043383322785,-1.2225004196166989,-7.723469988090027,5.2784691488566295,-4.472985203853362,2.0279843646199662,18.88899963378907,0.12953170734985453,-41.69047540451832,3.2504847842366646,5,9.625000000000004,9.625000000000004,0.0312502384185791,-0.7124996185302734,1.1750001907348615,2,0.033868120812077684,1.3333290947699814,14.199999809265135,-2.111109227313186,14.125,1.5357144316848828,29.0,0.033868120812077684
864,2004-05-13,14.149999618530273,14.199999809265135,13.850000381469727,14.074999809265135,9238000.0,0.008912656213897252,2.9999891008768955,-0.272726011672954,48.421052013814204,59.41126296705399,1.682532959121346,0.9005746059328619,1.100263293846096,-0.02111741560897684,4.557888386700064,0.3499994277954084,-1.9379144718383223,-1.0925004005432122,-7.596853212875782,5.411852411789358,-4.344676806709497,2.159676005623073,18.38571964874268,1.5424126206275495,-31.869338044949682,3.2521764061662846,5,9.425000190734867,9.425000190734867,-0.0312497615814209,-0.8249998092651385,1.0500001907348615,3,0.021201427478626522,1.1818150291823581,14.024999618530273,1.3333290947699814,14.199999809265135,-2.111109227313186,14.125,0.021201427478626522
865,2004-05-14,14.0,14.274999618530273,14.0,14.125,10596000.0,-0.01060068004057324,-3.399993896484375,-1.6666709052299238,48.617885558585805,58.0381799792158,1.9164971655020206,1.0865948195327633,1.2663692427437994,-0.03107756768677561,4.467384555124335,0.27499961853027344,-1.0404390347647983,-1.2300000190734863,-7.743338578792063,5.28333854064509,-4.4866692989327746,2.026669260785802,17.788290511840824,29.999923706054688,0.8629271320902916,3.2566692798592887,5,9.57499980926514,9.57499980926514,8.249999523162842,7.437499523162842,1.199999809265135,4,0.037499972752162325,2.9999891008768955,14.149999618530273,1.1818150291823581,14.024999618530273,1.3333290947699814,14.199999809265135,0.037499972752162325
866,2004-05-17,13.875,14.050000190734865,13.800000190734865,14.0,7502000.0,-0.008928571428571397,1.222218454626337,1.0,48.421052013814204,56.01088946223219,2.110601130052416,1.245940296915185,1.4063551398316037,0.12441518262378182,4.386267376290427,0.25,-0.11697734525161607,-1.3362500190734856,-7.863610974209468,5.191110936062497,-4.599930496641477,1.9274304584945057,17.19575890662598,14.999961853026988,-8.900842617991046,3.2636804775679917,5,9.674999713897709,9.674999713897709,8.374999523162842,7.562499523162842,2.3500003814697266,0,0.04324327073655687,-3.399993896484375,14.0,2.9999891008768955,14.149999618530273,1.1818150291823581,14.024999618530273,0.04324327073655687
867,2004-05-18,14.050000190734865,14.050000190734865,13.850000381469727,13.850000381469727,8364000.0,0.01261262635926963,-1.0000000000000178,-1.599998474121108,49.10714255303752,54.88828994549204,2.0404375874035896,1.1122120629293253,1.246265502491413,-0.018765071804963895,4.325731296177212,0.1999998092651385,0.8406857698171208,-1.1512498378753637,-7.685420658737394,5.382920982986667,-4.418335248306379,2.1158355725556515,15.984513192937646,50.0,25.53332926074048,3.267085410431015,5,9.499999523162844,9.499999523162844,8.249999284744261,7.424999237060545,2.124999046325682,1,0.04626331741681433,1.222218454626337,13.875,-3.399993896484375,14.0,2.9999891008768955,14.149999618530273,0.04626331741681433
868,2004-05-19,14.225000381469727,14.225000381469727,14.050000190734865,14.074999809265135,12104000.0,0.012455529420580591,1.3333269755287867,0.7500035762820993,49.27184498231057,54.112939387971,2.01896539526431,0.9733324106563401,1.0941584483091233,-0.3526096236796459,4.29078597290913,0.1750001907348615,0.8773664852133987,-0.9674996852874749,-7.506655021361695,5.571655650786745,-4.237077353324587,2.302077982749635,14.835442210626525,89.4738321491026,62.153258965204714,3.26957766803711,5,9.324999332427982,9.324999332427982,8.0749990940094,7.249999046325684,1.8999996185302734,2,0.04920912411201028,-1.0000000000000178,14.050000190734865,1.222218454626337,13.875,-3.399993896484375,14.0,0.04920912411201028
869,2004-05-20,28.45000076293945,28.45000076293945,28.45000076293945,28.45000076293945,0.0,0.9999999999999998,1.0,0.0,65.2053278744918,50.836090296584565,-11.196568142628227,-12.822197951035601,-12.935733464395359,-14.655349302352406,5.032136676785664,14.225000381469723,1.2827541026747102,12.56750063896179,3.752947591059172,21.382053686864403,8.160224115010482,16.974777162913096,-14.650000572204585,100.0,70.0020494778659,4.407276523951308,5,-7.325000286102291,-4.900001049041741,-6.125001192092892,-6.975001335144039,-12.650000572204585,3,-0.46572937076804943,1.3333269755287867,14.225000381469727,-1.0000000000000178,14.050000190734865,1.222218454626337,13.875,-0.46572937076804943
870,2004-05-21,14.225000381469727,14.475000381469727,14.074999809265135,14.199999809265135,21376000.0,-0.4999999999999999,-1.9090890175093993,100.0,49.471905375654515,50.79954680357407,0.7958900400752551,1.4038981793142717,1.3239082882788296,-0.401586062343263,5.280943775845345,14.375000953674315,1.4077661752367217,-1.6124997615814216,-10.452488327968336,7.227488804805493,-6.032494044774879,2.8074945216120355,14.225000381469723,2.9010250794202253,-24.36041229294581,4.419994283193457,5,6.900000095367432,9.324999332427982,8.174999237060547,7.249999046325684,1.2749996185302734,4,0.06854125846390113,1.0,28.45000076293945,1.3333269755287867,14.225000381469727,-1.0000000000000178,14.050000190734865,0.06854125846390113
871,2004-05-24,14.100000381469727,14.324999809265135,14.050000190734865,14.225000381469727,5292000.0,-0.008787345985792117,-1.4444369092527514,-4.999885561700961,49.45101384277583,50.77404706513318,1.0247324823579813,1.5492605123549197,1.490064923138899,-0.2462621728947827,5.553950512200342,0.2749996185302699,1.5579406379442702,-1.6999997615814202,-10.563957110521251,7.1639575873584125,-6.131978436051337,2.731978912888497,14.350000381469723,1.7123287223834545,-24.161595233258247,4.431978674469916,5,7.025000095367432,9.449999332427982,8.299999237060547,7.387499332427982,1.5999994277954084,0,0.0780141417046365,-1.9090890175093993,14.225000381469727,1.0,28.45000076293945,1.3333269755287867,14.225000381469727,0.0780141417046365
872,2004-05-25,14.024999618530273,14.100000381469727,13.899999618530273,14.050000190734865,10390000.0,-0.005319202901442388,2.1999877930618816,0.20000457763673296,49.51374144237618,50.831218406317845,1.1983144874409586,1.6435509627672147,1.5965279836961273,-0.13906989857934704,5.752751071898686,0.20000076293945312,-0.3554003663804366,-1.7337504863739017,-10.623962258764436,7.156461286016631,-6.178856372569168,2.7113553998213646,13.849001121520992,0.8591064616378475,-25.906467351438213,4.445105886195266,5,7.100000858306885,9.525000095367435,8.375,7.737500190734863,1.7000007629394531,1,0.15686280376312767,-1.4444369092527514,14.100000381469727,-1.9090890175093993,14.225000381469727,1.0,28.45000076293945,0.15686280376312767
873,2004-05-26,14.0,14.149999618530273,13.899999618530273,14.100000381469727,9886000.0,-0.0017825040435112127,1.500014305196601,3.999923707800593,49.57662998280285,50.9596159584277,1.3626971428431798,1.7089121168777108,1.6565718909214038,-0.07810472632767329,5.959413393015457,0.25,-0.3176742314638883,-1.7287500858306881,-10.639451652366127,7.181951480704749,-6.184100869098408,2.7266006974370303,13.035560672760006,0.6872877910951342,-26.280321464332427,4.455350783267718,5,7.125000476837158,9.549999713897709,8.399999618530273,8.049999713897709,1.9750003814697266,2,0.15535708836146767,2.1999877930618816,14.024999618530273,-1.4444369092527514,14.100000381469727,-1.9090890175093993,14.225000381469727,0.15535708836146767
874,2004-05-27,14.149999618530273,14.199999809265135,14.0,14.074999809265135,10902000.0,0.010714258466448134,1.2857096146615266,-0.7499952316466255,33.38926160177856,49.26754662989356,1.355212608035723,1.5995751622923908,1.5424702048724406,-0.19209895437627367,6.142575134235375,0.19999980926513494,-0.27161416196161703,-1.5525004386901848,-10.479351057426626,7.374350180046257,-6.015925748058407,2.910924870678036,12.097427390975948,43.478203180458166,21.933321283790917,4.463425309368221,5,6.975000858306885,9.400000095367435,7.862500190734863,7.900000095367435,2.2749996185302734,3,0.13957600245326818,1.500014305196601,14.0,2.1999877930618816,14.024999618530273,-1.4444369092527514,14.100000381469727,0.13957600245326818
875,2004-05-28,14.0,14.225000381469727,13.975000381469727,14.225000381469727,9534000.0,-0.01060068004057324,1.2222184546263721,-3.000012715689819,49.791492913412476,49.41981784096003,1.6821033656908995,1.7818627516197623,1.7193054045397478,-0.003008037439482081,6.527971525187545,0.25,-0.18228132517734252,-1.6650000572204586,-10.614969412530513,7.284969298089594,-6.139984734875483,2.8099846204345678,11.506581366047666,23.529490962537544,-0.6315357007779454,4.474984677655026,5,7.15000057220459,9.549999713897709,8.012499809265137,8.049999713897709,2.450000762939453,4,0.12857144219534744,1.2857096146615266,14.149999618530273,1.500014305196601,14.0,2.1999877930618816,14.024999618530273,0.12857144219534744
876,2004-05-31,28.0,28.0,28.0,28.0,0.0,1.0,1.0,-0.0,65.71753987569693,51.265417543477746,-11.290917449811442,-11.786773798559878,-12.079341214922842,-13.884106453018974,7.447677670267037,14.0,0.29016079624295976,11.677499961853027,1.181123202947596,22.173876720758457,6.4293115824003095,16.925688341305744,-14.100000381469727,100.0,69.9018511447793,5.248188379452715,5,-6.824999809265137,-4.450000286102291,-9.575000286102295,-5.937500476837158,-11.325000762939453,0,-0.4464285714285714,1.2222184546263721,14.0,1.2857096146615266,14.149999618530273,1.500014305196601,14.0,-0.4464285714285714
877,2004-06-01,14.050000190734865,14.125,13.899999618530273,14.125,11112000.0,-0.4982142789023263,5.00002543137978,-100.0,50.02167366460504,51.34873184151046,2.971575242044606,2.2220189720897476,1.9205108068883128,0.10448429682883464,7.938966948722409,14.100000381469727,0.4677276253683811,-2.2374998569488493,-12.760588689637265,8.285588975739564,-7.499044273293057,3.0240445593953584,13.949999809265135,1.0638338166410473,-31.469170736351987,5.261544416344207,6,7.124999999999998,9.499999523162844,4.3812496662139875,8.024999618530272,2.2249994277954084,1,0.11743769367479051,1.0,28.0,1.2222184546263721,14.0,1.2857096146615266,14.149999618530273,0.11743769367479051
878,2004-06-02,14.199999809265135,14.274999618530273,14.0,14.100000381469727,22872000.0,0.010676129287826353,1.2000053405965447,-1.3333290947700447,50.043327721750565,49.66406515787254,3.1487846984591545,2.1507878202700983,1.8215223520022175,-0.004063636840625051,8.361137575768149,0.27499961853027344,0.6850026283041881,-2.067500209808353,-12.605602958826791,8.470602539210086,-7.33655158431757,3.2015511647008665,13.800000190734865,2.1276608696346058,-32.907496407427985,5.269051374509219,6,6.750000000000002,9.349999904632574,4.237499952316286,7.875000000000002,1.849999427795412,2,0.10739440793580624,5.00002543137978,14.050000190734865,1.0,28.0,1.2222184546263721,14.0,0.10739440793580624
879,2004-06-03,14.199999809265135,14.300000190734865,14.149999618530273,14.225000381469727,12622000.0,0.0,-1.3999908447964395,-0.25000715259832273,50.173761779845606,49.74204920278266,1.0223610286433562,2.2421145610486253,1.8768090597444722,0.03860723419348133,8.713404797446536,0.15000057220459162,0.8833413494298679,-2.0525002002716075,-12.602043928509767,8.49704352796655,-7.3272720643906855,3.2222716638474704,13.51800018310547,2.1276608696346058,-32.158734218716624,5.274771864119079,6,6.750000000000002,9.349999904632574,4.262500047683718,7.875000000000002,1.6000003814697301,3,0.12500004197510273,1.2000053405965447,14.199999809265135,5.00002543137978,14.050000190734865,1.0,28.0,0.12500004197510273
880,2004-06-04,14.5,14.600000381469727,14.199999809265135,14.199999809265135,11728000.0,0.02112677427918852,-1.6666687859415583,-11.999732977302289,50.541359892481374,49.86319876386105,0.8554293532204511,0.8433516397346921,1.633497692918965,-0.22213290406671327,4.723321608330446,0.4000005722045916,1.0901131456223752,-1.0275000095367428,-9.7174960294996,7.662496010426114,-5.372498019518172,3.3174980004446866,12.941639984893797,4.255321739269237,-31.129347253344132,4.3449980099814285,6,6.449999809265137,9.049999713897709,3.9624998569488525,7.587499618530273,1.375,4,0.13275856807314113,-1.3999908447964395,14.199999809265135,1.2000053405965447,14.199999809265135,5.00002543137978,14.050000190734865,0.13275856807314113
881,2004-06-07,14.550000190734865,14.675000190734865,14.475000381469727,14.524999618530273,6954000.0,0.0034482890161975366,-2.2000213624676985,0.08333518769888613,50.43402777490332,49.96545280080852,0.9789181746520867,0.8715065234236068,1.6475777757652157,-0.23497797192207592,4.856130144606761,0.1999998092651385,-0.7136231418528318,-0.9987498283386209,-9.676375198268124,7.678875541590884,-5.337562513303373,3.3400628566261314,12.620806986831662,83.87097965045098,48.255762670780896,4.338812684964752,6,6.399999618530272,8.999999523162844,3.93749952316284,7.687499523162844,1.0999994277954084,0,0.13058423005481945,-1.6666687859415583,14.5,-1.3999908447964395,14.199999809265135,1.2000053405965447,14.199999809265135,0.13058423005481945
882,2004-06-08,14.5,14.75,14.449999809265135,14.649999618530273,14732000.0,-0.0034364391807159,-1.4000015258788863,-5.999847415601328,50.239234116315835,50.03907548230996,1.233051485267616,0.9962105876284699,1.7607865277185901,-0.14454277413276984,4.992024289164012,0.30000019073486506,-0.6431920607864932,-1.0637500286102295,-9.73259156181755,7.605091504597093,-5.39817079521389,3.2706707379934308,12.4053910263858,66.66666666666666,36.300071146531856,4.334420766603661,6,6.449999809265137,9.049999713897709,3.987499713897705,7.749999523162842,1.1499996185302734,1,0.1499999473834861,-2.2000213624676985,14.550000190734865,-1.6666687859415583,14.5,-1.3999908447964395,14.199999809265135,0.1499999473834861
883,2004-06-09,14.5,14.600000381469727,14.449999809265135,14.550000190734865,17866000.0,0.0,1.0000000000000238,0.3333354526149935,33.87283148793128,50.09280546966026,1.4655538369366,1.0894791860997497,1.8115971899266228,-0.10130218145570069,5.117476905128003,0.15000057220459162,-0.5525215682460853,-1.087500047683715,-9.741180667580156,7.566180572212726,-5.414340357631936,3.2393402622645056,12.14528319822869,58.33335982426973,35.25578757875073,4.326840309948221,6,6.449999809265137,9.049999713897709,4.037499666213989,7.749999523162842,1.1000003814697266,2,0.12241376679519123,-1.4000015258788863,14.5,-2.2000213624676985,14.550000190734865,-1.6666687859415583,14.5,0.12241376679519123
884,2004-06-10,14.449999809265135,14.574999809265135,14.375,14.425000190734865,10470000.0,-0.0034482890161975366,-2.199996948242159,-0.4999904632931268,50.386929371060056,50.158965076065556,1.7462177326920862,1.2259627638466721,1.9249638624819578,-0.009110692785206709,5.226114983816717,0.19999980926513494,-0.45087613562733786,-1.1525002479553237,-9.796724283520193,7.491723787609544,-5.474612265737756,3.1696117698271102,11.940377717369588,45.454529691338934,19.005819541836203,4.322112017782434,6,6.500000000000002,9.099999904632574,4.174999713897707,7.799999713897707,1.25,3,0.11072660546123436,1.0000000000000238,14.5,-1.4000015258788863,14.5,-2.2000213624676985,14.550000190734865,0.11072660546123436
885,2004-06-11,14.524999618530273,14.600000381469727,14.350000381469727,14.475000381469727,11164000.0,0.00519029828755091,1.4999904632932155,2.000000000000284,50.732126171655864,48.493919108949875,1.9595928845029391,1.2567452482126438,1.892136044609721,-0.041054749492939635,5.354506519378196,0.25,-0.337442067674953,-1.1037504196166985,-9.730655861289655,7.523155022056256,-5.417203140453175,3.209702301219778,11.61557034994236,43.74985098824595,13.58671784815867,4.3134527208364775,6,-0.19999980926513672,9.025000095367435,4.056250095367432,7.724999904632568,1.0750007629394531,4,0.08777973188914978,-2.199996948242159,14.449999809265135,1.0000000000000238,14.5,-1.4000015258788863,14.5,0.08777973188914978
886,2004-06-14,14.475000381469727,14.600000381469727,14.449999809265135,14.5,12904000.0,-0.003442288356191092,-2.999974568943452,-0.5,50.77586343540741,48.57771797237236,-0.12369499545820872,1.4271715921677064,1.9845957726667365,0.04935235343252131,5.448928604762117,0.15000057220459162,0.6827187896041185,-1.1837496757507324,-9.78912268731844,7.421623335816973,-5.486436181534586,3.118936830033121,11.42075818000406,31.25002980235081,-2.511641684478633,4.302686505783853,6,-0.10000038146972656,6.650000095367432,9.199999332427982,8.899999141693119,1.125,0,0.09671845123558631,1.4999904632932155,14.524999618530273,-2.199996948242159,14.449999809265135,1.0000000000000238,14.5,0.09671845123558631
887,2004-06-15,14.699999809265135,14.774999618530273,14.475000381469727,14.475000381469727,16544000.0,0.015544001510593652,-1.6666666666666667,-9.000114442664154,51.19862989650968,48.70608488067894,-0.2757988577473345,1.321098738060284,1.8023229878125466,-0.1359157006115037,5.536197367704969,0.2999992370605469,0.842134689187418,-0.991250228881837,-9.575925842455584,7.593425384691912,-5.283588035668712,3.3010875779050384,10.955843573349783,82.35295437613838,42.57316381555033,4.2923378067868745,6,-0.2375001907348615,6.425000667572023,8.949999809265142,8.67499971389771,0.9000005722045916,1,0.06462583820350609,-2.999974568943452,14.475000381469727,1.4999904632932155,14.524999618530273,-2.199996948242159,14.449999809265135,0.06462583820350609
888,2004-06-16,14.925000190734865,15.050000190734865,14.649999618530273,14.675000190734865,21152000.0,0.015306148597901137,-1.666660308862124,1.1111139368199843,51.32365603339031,48.83385090885057,-0.43263946296271705,1.2134433340244737,1.6154852239200377,-0.31707789988969104,5.649938550738606,0.4000005722045916,-0.9758335930504565,-0.8012498378753641,-9.36644088426124,7.763941208510511,-5.083845361068301,3.4813456853175726,10.49572631659836,82.14285227717058,41.06158631836847,4.282595523192938,6,-0.30000019073486506,6.200000286102293,8.724999427795412,8.44999933242798,0.5999994277954084,2,0.048576175445912195,-1.6666666666666667,14.699999809265135,-2.999974568943452,14.475000381469727,1.4999904632932155,14.524999618530273,0.048576175445912195
889,2004-06-17,15.199999809265135,15.225000381469727,14.899999618530273,14.949999809265135,26030000.0,0.01842543484193615,1.1666634877643796,1.0,52.0408160948313,49.00045715355611,-0.6156095885362607,-0.11078999631708264,0.9071212368537775,-0.5477918939415698,3.68240558357759,0.3250007629394531,-0.9682490502392387,0.13624982833862198,-5.9866467027687325,6.259146359445978,-2.925198437215057,3.197698093892301,9.99031216029203,97.14279174804668,51.61721390060177,3.061448265553678,6,-0.4124994277954084,5.925000667572023,8.449999809265142,8.17499971389771,0.42500019073486506,3,0.02631582744894323,-1.666660308862124,14.925000190734865,-1.6666666666666667,14.699999809265135,-2.999974568943452,14.475000381469727,0.02631582744894323
890,2004-06-18,15.199999809265135,15.5,15.100000381469727,15.175000190734865,30128000.0,0.0,-3.571444141689373,0.09999847412107954,8.441554219269193,44.334626758485655,-0.565322082331166,-0.035837681210750816,0.46482183382284603,-0.5010607794664725,3.647598778764538,0.39999961853027344,-0.9691164195194037,0.08749985694885076,-6.022791308505569,6.197791022403271,-2.9676457257783593,3.142645439676061,9.76450591327149,71.42855845341289,31.43895767395049,3.0551455827272105,6,-0.27499961853027166,5.925000667572023,8.375000000000005,8.17499971389771,0.17500019073486506,4,0.03289473725487979,1.1666634877643796,15.199999809265135,-1.666660308862124,14.925000190734865,-1.6666666666666667,14.699999809265135,0.03289473725487979
891,2004-06-21,15.199999809265135,15.475000381469727,15.125,15.350000381469727,12632000.0,0.0,-1.333334392970789,-6.000114442665149,89.65519055743272,48.71417747416531,-0.5178843975834031,0.053542020866697015,0.013403175241387899,-0.4558511350778236,3.6073886317740356,0.35000038146972656,-0.9753502245447194,0.0324998855590799,-6.05919207555853,6.124191846676688,-3.013346094999724,3.0783458661178837,9.543215791191363,70.73167781613135,24.75170488660143,3.045845980558804,6,-0.27499961853027166,5.925000667572023,8.375000000000005,8.17499971389771,0.25,0,0.02631582744894323,-3.571444141689373,15.199999809265135,1.1666634877643796,15.199999809265135,-1.666660308862124,14.925000190734865,0.02631582744894323
892,2004-06-22,16.225000381469727,16.25,15.524999618530273,15.550000190734865,71172000.0,0.06743424901754302,1.0000026308277767,-4.499984105488627,93.54840297480769,55.344796528262684,-1.4219995593203993,-0.8413243904367746,-0.9736201132940536,-1.42842439684952,3.6085747528418386,1.050000190734865,-1.0017162172307383,0.9475004196166985,-5.136773997382814,7.031774836616211,-2.094636788883058,3.989637628116455,8.301350899348247,98.43752421438117,44.97270318084493,3.042137208499756,6,-0.9250001907348633,4.925000190734863,7.324999332427982,7.149999141693119,-0.9500007629394531,1,-0.03852080032699423,-1.333334392970789,15.199999809265135,-3.571444141689373,15.199999809265135,1.1666634877643796,15.199999809265135,-0.03852080032699423
893,2004-06-23,16.174999237060547,16.424999237060547,16.075000762939453,16.25,49792000.0,-0.003081734559851501,-1.5454646339940907,-0.11111220999478687,91.57891862611513,59.9216842232688,-1.2397903050846608,-0.6535298502091624,-0.8765742775576655,-1.3285486978845817,3.633271604500089,0.34999847412109375,-1.0212616468675293,0.7887493133544918,-5.277105853914314,6.854604480623296,-2.2441782702799102,3.821676896988894,8.138825010511674,83.60655327632549,22.671055284501513,3.032927583634402,6,-0.7874994277954102,5.000000953674316,7.375000476837162,7.2000002861022985,-1.0499992370605469,2,-0.03554861716922797,1.0000026308277767,16.225000381469727,-1.333334392970789,15.199999809265135,-3.571444141689373,15.199999809265135,-0.03554861716922797
894,2004-06-24,16.125,16.299999237060547,16.125,16.149999618530273,15674000.0,-0.0030911430861763067,-13.000152590218967,0.3333248563145313,88.23529411764693,64.08870288393447,-1.036169953398705,-0.4721915682609552,-0.7831711251866658,-1.2332494607264248,3.6679771397751733,0.17499923706054688,-1.0193924904069362,0.6400000572204583,-5.4053853139213786,6.685385428362295,-2.3826926283504584,3.6626927427913767,7.980547754991381,77.35852859082082,8.871122350915456,3.022692685570918,6,-0.6875004768371582,5.050000190734863,7.424999713897709,7.249999523162845,-0.42500019073486506,3,-0.037209325982618724,-1.5454646339940907,16.174999237060547,1.0000026308277767,16.225000381469727,-1.333334392970789,15.199999809265135,-0.037209325982618724
895,2004-06-25,15.800000190734865,16.125,15.800000190734865,16.100000381469727,19730000.0,-0.020155026931171105,-1.1666640175730414,12.000190737773638,76.04167080587874,66.89601481398685,-0.5713781089499204,-0.005719230239362716,-0.4176490320805968,-0.8767541490205595,3.676551024587445,0.32499980926513494,-0.1218866092933304,0.22500023841858052,-5.78076454742193,6.230765024259089,-2.7778821545016736,3.2278826313388347,8.101436601527295,51.92312206744989,-14.01449599306384,3.002882392920254,6,-0.35000038146972834,5.149999618530272,6.537499904632567,7.57499933242798,-0.3500003814697301,4,-0.011075961305208382,-13.000152590218967,16.125,-1.5454646339940907,16.174999237060547,1.0000026308277767,16.225000381469727,-0.011075961305208382
896,2004-06-28,15.5,15.899999618530273,15.475000381469727,15.899999618530273,37434000.0,-0.018987353614766778,1.1249982118589514,1.33333121405843,68.86792724435585,68.85927007485864,-0.12369972198109025,-0.7275028034921966,-0.07977710422130713,-0.5506749809380906,2.1142828341132867,0.4249992370605469,-0.0804562375520419,0.5500000476837155,-0.8372539196091395,1.9372540149765687,-0.14362693596271114,1.243627031330142,8.201408048787524,2.6315419627243397,-60.6025571527898,0.6936269836464268,6,0.037499427795410156,5.449999809265137,6.837500095367432,7.874999523162845,0.0,0,-0.008064516129032251,-1.1666640175730414,15.800000190734865,-13.000152590218967,16.125,-1.5454646339940907,16.174999237060547,-0.008064516129032251
897,2004-06-29,15.699999809265135,15.75,15.449999809265135,15.5,24440000.0,0.01290321350097634,1.0000000000000118,-0.49999999999999556,71.05263245953321,71.0513785666523,-0.18654981989133113,-0.8406513445207313,-0.23880032792545158,-0.7235672374198376,1.9755345580870602,0.30000019073486506,-0.044873100291097145,0.6674998760223367,-0.6903331292843209,2.0253328813289944,-0.011416626630991189,1.3464163786756647,7.805380070917243,25.641040689149875,-36.63443065590623,0.6789165026533286,6,-0.037500381469724786,5.250000000000002,6.637500286102297,7.67499971389771,-0.32499980926513494,1,-0.01592356707243181,1.1249982118589514,15.5,-1.1666640175730414,15.800000190734865,-13.000152590218967,16.125,-0.01592356707243181
898,2004-06-30,15.725000381469727,15.925000190734865,15.699999809265135,15.800000190734865,23594000.0,0.0015923931533958768,-2.5999786378582472,-0.374999403952996,72.56638333254003,73.33199714861993,-0.0962591006967557,-0.7858349515783836,-0.226524633174904,-0.7154511855871633,1.86812405343868,0.22500038146973012,0.0016775394406476352,0.6162504196166996,-0.7157716926571602,1.9482725318905594,-0.04976063652022944,1.2822614757536286,7.588271893479611,32.35303027413121,-30.726217308548463,0.6660110561369296,6,0.037499427795410156,5.22499942779541,6.612499713897705,7.649999141693119,-0.4250001907348615,2,-0.028616899969664322,1.0000000000000118,15.699999809265135,1.1249982118589514,15.5,-1.1666640175730414,15.800000190734865,-0.028616899969664322
899,2004-07-01,15.975000381469727,16.125,15.824999809265135,15.875,23780000.0,0.015898250806696268,-1.99999046329318,-1.3333418104598949,74.16667938232422,80.63478883340383,-0.25117834892435376,-0.9444611476476688,-0.4436342687780943,-0.930943789865033,1.7813145951778206,0.39999961853027344,0.030268844599405043,0.7775003910064697,-0.5359823565914184,2.090983138604358,0.12075901720752569,1.4342417648054138,7.1500064403512305,77.77784057113072,11.74737262814071,0.656741373798944,7,-0.20000076293945312,4.97499942779541,6.362499713897705,7.399999141693119,-0.7250003814697266,3,-0.053208160323782394,-2.5999786378582472,15.725000381469727,1.0000000000000118,15.699999809265135,1.1249982118589514,15.5,-0.053208160323782394
900,2004-07-02,16.424999237060547,16.5,15.850000381469727,15.899999618530273,17544000.0,0.0281689417743487,-1.0800051269687712,5.249976158233039,78.67645697610035,79.41492954658912,-0.568970537804244,-1.3100146086878048,-0.8701486307095081,-1.347459989625058,1.7768571586642654,0.6499996185302734,0.055995339098902974,1.1312492847442623,-0.24752534053135378,2.5100239100198785,0.4418619721064534,1.8206365973820713,6.515507440694595,92.85707149377161,21.500671174092687,0.6893873126378083,7,-0.4499993324279785,4.52500057220459,5.912500858306885,6.9500002861022985,-1.1749992370605469,4,-0.04413999765428056,-1.99999046329318,15.975000381469727,-2.5999786378582472,15.725000381469727,1.0000000000000118,15.699999809265135,-0.04413999765428056
901,2004-07-05,16.450000762939453,16.649999618530273,16.274999618530273,16.649999618530273,16152000.0,0.001522162985706288,2.750021457794902,-0.380950477927419,77.34375023283053,77.61441257525834,-0.44478671686720617,-1.2494335827971312,-0.8620255276239863,-1.3364976608945245,1.801583671911918,0.375,0.041764069379398805,1.061250782012939,-0.3628348592755337,2.48533642330141,0.3492079613687018,1.7732936026571746,6.309695773631191,83.33342605168441,12.815796917978659,0.7120428206442357,7,-0.40000104904174805,4.499999046325684,5.899999380111694,6.924998760223392,-0.9250011444091797,0,-0.06079032871094092,-1.0800051269687712,16.424999237060547,-1.99999046329318,15.975000381469727,-2.5999786378582472,15.725000381469727,-0.06079032871094092
902,2004-07-06,16.674999237060547,16.75,16.375,16.399999618530273,18560000.0,0.013677718157192986,-1.3077004337032625,-1.3750059604985838,77.34373672865252,76.03272569776247,-0.6696621629114361,-1.3735547100657328,-1.0506019127610902,-1.5206653864014434,1.8520403734970832,0.375,0.922296558958724,1.1774992942810059,-0.29227506193739217,2.647273650499402,0.4426121161718086,1.9123864723902049,5.907503361149288,92.85707149377161,22.826390226855565,0.7348871781091985,7,-0.5749993324279785,-1.3499994277954102,5.687500715255737,6.7000002861022985,-0.7999992370605469,1,-0.07046472508670854,2.750021457794902,16.450000762939453,-1.0800051269687712,16.424999237060547,-1.99999046329318,15.975000381469727,-0.07046472508670854
903,2004-07-07,16.274999618530273,16.649999618530273,16.149999618530273,16.600000381469727,46004000.0,-0.023987984217790248,1.3529454003644164,-1.18182259552362,66.16541159295173,73.5805165283519,-0.2838339107595811,-0.8788156857488207,-0.6100178109122414,-1.0865366233630525,1.8728490037603864,0.5249996185302734,0.9548702377258813,0.6887496948242191,-0.7412368751601832,2.1187362648086214,-0.026243590167982944,1.4037429798164212,6.133852920085971,48.64861799732569,-17.210961748269398,0.7149932849922015,7,-0.17499971389770508,-0.8999996185302734,6.087500333786011,7.099999904632572,-0.27499961853027344,2,-0.05529951702767222,-1.3077004337032625,16.674999237060547,2.750021457794902,16.450000762939453,-1.0800051269687712,16.424999237060547,-0.05529951702767222
904,2004-07-08,16.049999237060547,16.450000762939453,16.0,16.174999237060547,23572000.0,-0.013824908555668869,-3.0000339086500967,0.3846144817305774,61.97182228347231,72.01720002586231,-0.07888701793403641,-0.5563243979356294,-0.34862854401916543,-0.8335582981005167,1.860067876870119,0.4500007629394531,0.8521357923484345,0.3837493419647213,-0.9546779950887547,1.7221766790181992,-0.2854643265620176,1.0529630104914602,6.188676243153978,22.222104484602394,-41.15951743973842,0.6692136685267386,7,0.050000667572021484,-0.5999994277954102,6.200000524520874,7.3250002861022985,-0.024999618530273438,3,-0.046728914764923024,1.3529454003644164,16.274999618530273,-1.3077004337032625,16.674999237060547,2.750021457794902,16.450000762939453,-0.046728914764923024
905,2004-07-09,15.800000190734865,16.100000381469727,15.75,16.100000381469727,14068000.0,-0.015576265308998694,1.333334392970789,2.400001525878892,57.89474344649941,70.79795738165603,0.19122095461876398,-0.21703542532484832,-0.06681320097489873,-0.5575493631108213,1.812798319639742,0.35000038146972656,0.7445682110798515,0.07000026702881001,-1.1563119086970186,1.2963124427546404,-0.543155820834107,0.6831563548917252,6.271901772245974,5.000019073486506,-55.078592716960806,0.6131560878629152,7,0.2999997138977033,-0.3250002861022967,6.449999570846556,7.57499933242798,0.40000057220458807,4,-0.03481013823388346,-3.0000339086500967,16.049999237060547,1.3529454003644164,16.274999618530273,-1.3077004337032625,16.674999237060547,-0.03481013823388346
906,2004-07-12,15.875,16.075000762939453,15.75,15.875,10708000.0,0.004746823313908299,-1.600006103515625,-0.0,43.85963914283037,67.77651367980016,0.19557581318087358,-0.19159626106594274,-0.11169303047716994,-0.6042423849898064,1.76297425679987,0.3250007629394531,0.6589074846721026,0.07500009536743235,-1.0001986473970774,1.1501988381319421,-0.4625992760148243,0.6125994667496872,6.033463916091826,12.5,-40.96148105497705,0.5375993713822552,7,0.34999990463256836,-0.3249998092651367,6.374999761581421,7.499999523162845,0.2999992370605469,0,-0.03937007874015752,1.333334392970789,15.800000190734865,-3.0000339086500967,16.049999237060547,1.3529454003644164,16.274999618530273,-0.03937007874015752
907,2004-07-13,15.649999618530273,15.949999809265135,15.600000381469727,15.850000381469727,16046000.0,-0.01417325237604572,-1.3333354526149699,-100.0,41.322313789037615,64.30495039718878,0.4612423550250284,0.11407352227430323,0.14465761980704883,-0.3511578457977933,1.7206223417388367,0.3499994277954084,0.612348646810494,-0.19750027656555247,-1.1443647410780464,0.7493641879469415,-0.6709325088217994,0.2759319556906945,6.098295011610322,4.761835560997054,-43.032281722665516,0.4734322322562467,7,0.5250005722045898,-0.09999942779541016,6.6000001430511475,7.724999904632572,0.4250011444091797,1,-0.007987220641973325,-1.600006103515625,15.875,1.333334392970789,15.800000190734865,-3.0000339086500967,16.049999237060547,-0.007987220641973325
908,2004-07-14,15.649999618530273,15.824999809265135,15.449999809265135,15.675000190734865,32290000.0,0.0,1.307693662023518,0.12500238417670498,42.01679621684416,60.732741156579884,0.5023076999806335,0.18042399988359747,0.18148993911840883,-0.32358693264111693,1.731258472161025,0.375,0.6042212176043478,-0.23375024795532262,-1.0823209271349121,0.6148204312242687,-0.6580355875451183,0.19053509163447302,5.941329111378117,19.999961853063866,-23.060791458448435,0.4242853395897953,7,0.4500002861022949,-0.09999942779541016,6.6000001430511475,7.724999904632572,0.47500038146972656,2,0.01437702153061493,-1.3333354526149699,15.649999618530273,-1.600006103515625,15.875,1.333334392970789,15.800000190734865,0.01437702153061493
909,2004-07-15,15.600000381469727,15.699999809265135,15.475000381469727,15.699999809265135,10396000.0,-0.0031948395066633273,3.5000143051967254,3.9998855617009608,46.29629695039438,57.134945598168116,0.551517066884756,0.2760816288206236,0.27172370703042503,-0.24722515330111605,1.7805198162462916,0.22499942779540838,0.568688297078225,-0.3037495136260979,-1.1018185707931032,0.49431954354090735,-0.7027840422096006,0.09528501495740471,5.837501766211101,23.076990793383185,-18.08353245231132,0.3990345285835029,7,0.4999995231628418,-0.05000019073486328,6.649999380111694,7.774999141693119,0.4499988555908203,3,0.02564100056083385,1.307693662023518,15.649999618530273,-1.3333354526149699,15.649999618530273,-1.600006103515625,15.875,0.02564100056083385
910,2004-07-16,15.699999809265135,15.75,15.449999809265135,15.600000381469727,10458000.0,0.006410219573724563,2.0000047683761473,-1.0,54.0000007629403,54.541195657069196,0.3775665021566379,0.22710538487747733,-0.25349949489452683,-0.3220088028771322,1.8729898351056735,0.30000019073486506,0.5290135854036535,-0.2287500858306899,-0.9627502950956259,0.5052501234342461,-0.5957501904631588,0.138250018801779,5.586752287832683,39.999938964936774,-5.7849730069908105,0.36700010463246807,7,0.4000000953674334,-0.14999961853027166,6.549999952316286,7.774999618530279,0.34999942779541193,4,0.02070062504544401,3.5000143051967254,15.600000381469727,1.307693662023518,15.649999618530273,-1.3333354526149699,15.649999618530273,0.02070062504544401
911,2004-07-19,15.600000381469727,15.699999809265135,15.5,15.574999809265135,5298000.0,-0.006369390382819917,-1.2857096146614801,0.25000715259832273,47.916675772944174,51.27152221754604,0.3847769744766918,0.3779879970374793,-0.10911396004121343,-0.19911498668611216,1.970457048686703,0.19999980926513494,0.45571459110099255,-0.3487495422363285,-1.0180920305159304,0.3205929460432717,-0.6834207863761286,-0.014078298096528385,5.539016666056739,30.000114440918324,-17.57555016359796,0.3346712441398005,7,0.4499993324279785,-4.76837158203125e-07,3.3374993801116943,7.874999046325687,0.2999992370605469,0,0.03846156197421835,2.0000047683761473,15.699999809265135,3.5000143051967254,15.600000381469727,1.307693662023518,15.649999618530273,0.03846156197421835
912,2004-07-20,15.600000381469727,15.625,15.350000381469727,15.5,11808000.0,0.0,2.6666709052299633,3.999923707800593,47.3684168258134,49.18296724341956,0.24166593444964768,0.3465305844439701,-0.06623054554160568,-0.1751898246835637,1.9158902880601882,0.27499961853027344,0.3114001186131361,-0.3174995422363285,-0.9908841854612476,0.3558851009885924,-0.6541918638487871,0.019192779376131952,5.394236317476814,52.63164234961562,3.0011025883650433,0.33669232161246043,7,0.3000001907348633,0.012499809265136719,2.1499998569488525,7.92499923706055,0.5,1,0.036858900098093894,-1.2857096146614801,15.600000381469727,2.0000047683761473,15.699999809265135,3.5000143051967254,15.600000381469727,0.036858900098093894
913,2004-07-21,15.600000381469727,15.850000381469727,15.524999618530273,15.649999618530273,11300000.0,0.0,-2.249995231646608,-0.4999904632932156,41.17645474863341,46.872370850659685,0.15181278296969403,0.31752401747933234,-0.01682132559084515,-0.15102176971098835,1.7969029529533256,0.3250007629394531,0.16789423778125467,-0.28874959945678746,-0.964937294976572,0.38743809606299706,-0.6268434472166788,0.04934424830310569,5.252351575868488,50.0,3.767564188667478,0.3380938477598926,7,0.125,0.09999942779541016,2.1937496662139893,7.949999332427982,0.5249996185302734,2,0.030448741657336686,2.6666709052299633,15.600000381469727,-1.2857096146614801,15.600000381469727,2.0000047683761473,15.699999809265135,0.030448741657336686
914,2004-07-22,15.524999618530273,15.625,15.399999618530273,15.449999809265135,13852000.0,-0.004807741096502949,-1.5714301284461665,-1.5000190737774064,24.285697158483302,43.13803237421345,0.16149347555228744,0.3639282961403243,0.10370611282554876,-0.06162399880613911,1.6687085259205994,0.22500038146972656,-0.005936285247623019,-0.33375034332275355,-1.0189843455687324,0.3514836589232253,-0.6763673444457439,0.00886665780023499,5.188305292031782,34.999847412109375,-5.11450693550406,0.3426170011229891,7,0.1875009536743164,0.3000001907348633,2.3500006198883057,8.025000095367435,0.5750007629394531,3,0.03864736851610484,-2.249995231646608,15.600000381469727,2.6666709052299633,15.600000381469727,-1.2857096146614801,15.600000381469727,0.03864736851610484
915,2004-07-23,15.625,15.675000190734865,15.5,15.600000381469727,4498000.0,0.00644124856211703,1.8000030517577614,0.33332909477002887,27.39720157521124,41.308872644478,0.03806132052490341,0.26366327228151576,0.05616875729471538,-0.14210875389461108,1.6151153937034615,0.17500019073486506,-0.11646186807751135,-0.2249999523162849,-0.9178199768588016,0.4678200722262318,-0.571409964587545,0.12141005995497345,4.952038804721418,54.99992370605469,19.51175084339721,0.34641001227125834,7,0.02500009536743164,0.3000001907348633,2.3312504291534424,7.924999713897709,0.625,4,0.027199951171875014,-1.5714301284461665,15.524999618530273,-2.249995231646608,15.600000381469727,2.6666709052299633,15.600000381469727,0.027199951171875014
916,2004-07-26,15.375,15.649999618530273,15.375,15.600000381469727,6542000.0,-0.016000000000000014,-1.4444369092527445,-9.000152590218967,14.864856505404362,38.36915516851875,0.23431872924397545,0.5310454030617429,0.36083817547447694,0.1261512611761617,1.685187520324142,0.27499961853027344,-0.2098517450552695,-0.46874995231628347,-1.1769488202404013,0.2394489156078361,-0.8228493862783424,-0.11465051835422457,5.068498020997595,4.9999237060546875,-22.271801275181097,0.3540994339620594,7,0.22500038146972656,0.5625,2.6500003337860107,8.174999713897709,0.9249992370605469,0,0.04390238940231206,1.8000030517577614,15.625,-1.5714301284461665,15.524999618530273,-2.249995231646608,15.600000381469727,0.04390238940231206
917,2004-07-27,15.449999809265135,15.449999809265135,15.175000190734865,15.274999618530273,9846000.0,0.004878036374968087,2.1428493577691907,-0.7777773068282886,22.95080224404431,36.25071139376321,0.14300384873883942,0.45993712290861133,0.33686481135834434,0.0688354333846597,1.8167049533864326,0.2749996185302699,-0.2727254100036749,-0.38125014305114924,-1.1086958321128062,0.3461955460105077,-0.7449729875819795,-0.017527298520320755,4.862628243683114,40.74067271460803,15.504891772236302,0.36372284453082854,7,0.06250047683715998,0.5125002861022967,2.575000524520876,8.099999904632574,0.8499994277954119,1,0.02912620160650614,-1.4444369092527445,15.375,1.8000030517577614,15.625,-1.5714301284461665,15.524999618530273,0.02912620160650614
918,2004-07-28,15.274999618530273,15.5,15.225000381469727,15.5,4946000.0,-0.01132687332655602,1.4444369092527445,-1.2857150642230963,23.728799313094967,33.743211656285496,0.28967911099162436,0.6318933170857726,0.5562683421569368,0.2634757733657995,1.8861099707389175,0.27499961853027344,-0.29035350097272605,-0.5337502956390381,-1.3017404646054516,0.23423987332737362,-0.9177453801222448,-0.14975521115583135,4.909375865729615,19.999885559081676,-5.385068365906733,0.3839950844832059,7,0.23750066757202148,0.6875004768371582,2.950000762939453,8.275000095367435,1.3000011444091797,2,0.05400987126301704,2.1428493577691907,15.449999809265135,-1.4444369092527445,15.375,1.8000030517577614,15.625,0.05400987126301704
919,2004-07-29,15.125,15.350000381469727,15.125,15.199999809265135,15616000.0,-0.009819942538545567,-5.00002543137978,0.3333319204848817,25.454521494446624,30.571491737563974,0.4081337725919294,0.7535846488148401,0.291259352829055,0.43563611805139146,1.9203007753679362,0.22500038146972656,-0.28630312110308687,-0.6412498950958252,-1.4627173840334464,0.1802175938417978,-1.0519836395646358,-0.23051615062701458,4.933687966945296,0.0,-26.80836728882432,0.4107337444688113,7,0.3625001907348633,0.8125,3.15625,8.424999713897709,1.3250007629394531,3,0.06611570247933884,1.4444369092527445,15.274999618530273,2.1428493577691907,15.449999809265135,-1.4444369092527445,15.375,0.06611570247933884
920,2004-07-30,15.699999809265135,15.699999809265135,15.100000381469727,15.175000190734865,13942000.0,0.03801651631505032,1.2857137667074865,-7.0000127156900085,45.33332587347704,30.284452859845405,-0.186475977907687,0.12804998346826224,-0.2420396548149224,-0.11323521652252388,1.7412699635382316,0.5999994277954084,-0.2721161049885321,-0.0300001144409201,-0.7908167308238152,0.7308165019419732,-0.41040842263236677,0.35040819375052656,4.235514390711861,100.0,68.43301523743455,0.3804083081914467,7,-0.22499942779540838,0.22500038146972834,2.6062500476837176,7.849999904632574,0.8000001907348651,4,0.025477743762043703,-5.00002543137978,15.125,1.4444369092527445,15.274999618530273,2.1428493577691907,15.449999809265135,0.025477743762043703
921,2004-08-02,15.449999809265135,15.675000190734865,15.399999618530273,15.675000190734865,11254000.0,-0.01592356707243181,1.4444453863433842,-0.4285724665850539,44.73684342614258,29.99205581543753,0.04471061894362016,0.3154652293463389,0.05164564529556159,0.16529739635386242,1.5002517725234457,0.3000001907348615,-0.2775396265416674,-0.23000006675720464,-0.9196983834303136,0.45969824991590436,-0.5748492250937591,0.11484909157934986,4.364804099082926,58.33329359686547,22.410014253264094,0.3448491583365544,8,0.02500057220459162,0.47500038146972834,2.7500000000000018,8.099999904632574,0.9749994277954119,0,0.051779948259618624,1.2857137667074865,15.699999809265135,-5.00002543137978,15.125,1.4444369092527445,15.274999618530273,0.051779948259618624
922,2004-08-03,15.5,15.649999618530273,15.449999809265135,15.5,13526000.0,0.0032362583399438982,-2.9999809265863244,-0.0,46.15385367790827,30.545100140912517,-0.023430322054013075,0.18226857765829685,0.049230326188123286,0.13962008822437788,1.2099040572877282,0.1999998092651385,-0.31584472709579536,-0.12124991416931152,-0.6307063767789955,0.3882065484403743,-0.37597814547415354,0.1334783171355305,4.196507822551705,66.66666666666686,27.54242135080044,0.2547282313048426,8,-0.09999990463256836,0.4250001907348633,2.7437496185302734,8.049999713897709,0.9249992370605469,1,0.05161285400390625,1.4444453863433842,15.449999809265135,1.2857137667074865,15.699999809265135,-5.00002543137978,15.125,0.05161285400390625
923,2004-08-04,15.375,15.524999618530273,15.300000190734865,15.524999618530273,8184000.0,-0.008064516129032251,1.9999999999999762,-100.0,44.444433978880674,32.784959787623336,0.07408810484640149,0.2491603158330573,0.22214971959536456,0.29005975359913805,1.0316056151771187,0.22499942779540838,-0.3333844616810211,-0.2012499332427975,-0.618154148736707,0.21565428225111205,-0.4097020409897514,0.007202174504156389,4.205577658471277,45.83331346509959,4.485905518111643,0.20845210774695458,8,0.02500009536743164,0.5500001907348633,2.9312496185302734,8.174999713897709,1.0499992370605469,2,0.06016255200393794,-2.9999809265863244,15.5,1.4444453863433842,15.449999809265135,1.2857137667074865,15.699999809265135,0.06016255200393794
924,2004-08-05,15.300000190734865,15.5,15.25,15.425000190734865,12786000.0,-0.004878036374968087,-1.222218454626337,0.8333354526149817,40.000009536743214,34.185271783349116,0.12719080694914453,0.27941699586061297,0.34034973615005093,0.3895230160327312,0.9241919643231591,0.25,-0.35307800618327967,-0.23874979019164932,-0.6084848111407943,0.13098523075749569,-0.42361730066622094,-0.05388227971707771,4.166965906937593,33.33333333333373,-7.846426283324533,0.1848675104745722,8,0.09999990463256658,0.6249999999999982,3.0562496185302717,8.249999523162844,1.074999809265135,3,0.08333336969346461,1.9999999999999762,15.375,-2.9999809265863244,15.5,1.4444453863433842,15.449999809265135,0.08333336969346461
925,2004-08-06,15.25,15.524999618530273,15.199999809265135,15.274999618530273,13010000.0,-0.0032679862818003613,-4.1999969482420685,0.1999969482421875,41.02563475559536,37.09202492225923,0.13231785166410148,0.30156105365472996,0.4386954981477196,0.45995248189380433,0.9381107623610767,0.3249998092651385,-0.3604642472847672,-0.2612499713897698,-0.6309849550062729,0.10848501222673335,-0.44611746319802137,-0.07638247958151823,4.105626768089614,10.52634749053383,-30.7428841432261,0.18486749180825135,8,0.15000009536743164,0.6750001907348633,3.112499713897705,8.299999713897709,1.0750007629394531,4,0.07868857461898049,-1.222218454626337,15.300000190734865,1.9999999999999762,15.375,-2.9999809265863244,15.5,0.07868857461898049
926,2004-08-09,15.25,15.375,15.149999618530273,15.25,28038000.0,0.0,-1.2499952316466079,-0.0,41.02563475559536,39.100339645764905,0.1259689000171953,0.2659734340733273,0.03670695497375398,0.4861776671998328,0.9707326229153056,0.22500038146972656,-0.3306390517221214,-0.2299999713897698,-0.5751162798574576,0.11511633707791802,-0.4025581256236137,-0.05744181715592589,3.9965142250984265,20.000076293945312,-19.01265201428231,0.17255815423384405,8,0.15000009536743164,0.6750001907348633,3.2124998569488525,8.299999713897709,1.0499992370605469,0,0.08196721311475419,-4.1999969482420685,15.25,-1.222218454626337,15.300000190734865,1.9999999999999762,15.375,0.08196721311475419
927,2004-08-10,15.524999618530273,15.774999618530273,15.274999618530273,15.274999618530273,14902000.0,0.018032761870837577,-3.0,100.0,48.314589885824844,41.83209415384599,-0.15340540977017803,-0.01989084140850217,-0.19565482689837665,0.24246201330158001,1.0416661126040818,0.5249996185302734,-0.3064583126149927,0.051249647140503285,-0.2853256290175423,0.3878249232985489,-0.11703799093852041,0.21953728521952698,3.61458431443679,60.0,21.45271325790634,0.16828763807902297,8,-0.08749961853027344,0.40000057220458984,2.9750001430511475,8.025000095367435,0.4000005722045916,1,0.05797099134585837,-1.2499952316466079,15.25,-4.1999969482420685,15.25,-1.222218454626337,15.300000190734865,0.05797099134585837
928,2004-08-11,15.875,16.174999237060547,15.649999618530273,15.975000381469727,49432000.0,0.022544308539111046,1.10000648501009,-0.40000152587890625,57.00000762939454,45.33714816884021,-0.4574511569042983,-0.37120220520892033,-0.5029069127382968,-0.07469992788622193,1.266888400704828,0.6499996185302734,-0.22360794500811565,0.3900000095367435,0.01569356535705957,0.7643064537164275,0.20284678744690154,0.5771532316265855,3.159792246678329,70.73177085756286,30.424785516824187,0.18715322208984206,8,-0.23750019073486328,0.0,-0.16250014305114746,7.674999713897709,0.125,2,0.03464562123216042,-3.0,15.524999618530273,-1.2499952316466079,15.25,-4.1999969482420685,15.25,0.03464562123216042
929,2004-08-12,16.0,16.125,15.800000190734865,15.925000190734865,23368000.0,0.007874015748031482,-1.0000000000000109,-0.74999523164659,57.4257436961174,46.68075014913358,-0.49760851798457395,-0.48981163429445296,-0.5828247289358153,-0.16420451540754222,1.5042819811139072,0.32499980926513494,-0.16879937744894669,0.49500002861022985,0.05742292505654234,0.9325771321639174,0.276211476833387,0.7137885803870727,2.9320963941153693,82.92689734738879,42.6411101831488,0.21878855177684356,8,-0.33750057220458984,-0.22499942779541016,-0.2625000476837158,7.549999713897709,-0.07499980926513494,3,0.02656245231628418,1.10000648501009,15.875,-3.0,15.524999618530273,-1.2499952316466079,15.25,0.02656245231628418
930,2004-08-13,16.024999618530273,16.274999618530273,15.875,15.925000190734865,26906000.0,0.0015624761581420898,-3.0,1.3333290947700447,64.13043117703356,48.83559323256591,-0.5270876533337265,-0.5156524445696,-0.5711935514208779,-0.1547997144221327,1.8374135132593756,0.39999961853027344,-0.09901576402882561,0.5037496566772468,0.014584174003516637,0.9929151393509787,0.2591669153403817,0.7483323980141119,2.8064548400733926,77.77777777777779,31.66419019767418,0.2445827413368656,8,-0.3125,-0.33749961853027344,-0.2499997615814209,7.525000095367435,0.07500076293945312,4,0.02184089795952371,-1.0000000000000109,16.0,1.10000648501009,15.875,-3.0,15.524999618530273,0.02184089795952371
931,2004-08-16,16.200000762939453,16.225000381469727,15.975000381469727,16.024999618530273,20260000.0,0.01092050849142101,1.2222184546263721,1.7500214577949327,65.62501614292083,50.99905572867842,-0.6532045182386472,-0.6781683559673155,-0.7083870257387055,-0.29123528166424073,2.188547887348495,0.25,-0.013388018224851805,0.6487507820129395,0.07327027279345089,1.2242312912324262,0.36101052740319517,0.9364910366226837,2.532824598862746,92.50011444091797,43.81878481741548,0.28774025460974345,8,-0.4875011444091797,-0.5125007629394531,-0.41250085830688477,7.3499989509582555,0.024999618530273438,0,0.00771604901932843,-3.0,16.024999618530273,-1.0000000000000109,16.0,1.10000648501009,15.875,0.00771604901932843
932,2004-08-17,16.174999237060547,16.325000762939453,15.899999618530273,16.200000762939453,31430000.0,-0.0015433039939172222,2.0909002635594396,-0.14286492790269315,69.99997456870645,53.83856023865906,-0.5837753159596026,-0.6407312668620833,-0.643476935224017,-0.22822039639682323,2.509327172614811,0.4250011444091797,0.002069821195320287,0.5949993133544922,-0.04461405293762866,1.234612679646613,0.27519263020843177,0.9148059965005526,2.4611696098762152,77.77758939798528,24.4161828582902,0.31980668314606014,8,-0.4374990463256836,-0.46249866485595703,-0.28749918937683105,7.375000476837162,-0.07499885559082031,1,0.007727975634990836,1.2222184546263721,16.200000762939453,-3.0,16.024999618530273,-1.0000000000000109,16.0,0.007727975634990836
933,2004-08-18,16.075000762939453,16.25,16.0,16.125,17364000.0,-0.0061822861723526135,-1.4999904632932155,1.9998474214220323,71.59091894291308,57.34866128378905,-0.4179963069370558,-0.5305225243381173,-0.5039090593231492,-0.0971901712560097,2.8988696010131614,0.25,0.03774769510988207,0.4712508201599128,-0.20567637355001267,1.14817801386984,0.1327872233049483,0.8097144170148773,2.4664446994291787,52.38100428153872,-7.410932187893515,0.33846359685496363,8,-0.33750057220458984,-0.3625001907348633,-0.21250057220458984,7.4749989509582555,0.07499885559082031,2,-0.009331294873118234,2.0909002635594396,16.174999237060547,1.2222184546263721,16.200000762939453,-3.0,16.024999618530273,-0.009331294873118234
934,2004-08-19,16.125,16.174999237060547,16.075000762939453,16.100000381469727,9582000.0,0.003110372297824071,-1.6666666666666667,-0.5,62.68657141311747,59.75543202351373,-0.37846175039270946,-0.5620848675758623,-0.5113301615503527,-0.10956419293627562,3.3174196175379485,0.09999847412109375,0.07129271337110588,0.49125003814697266,-0.22312779306719932,1.2056278693611446,0.13406112253988667,0.8484389537540586,2.3236165454918662,55.55546136565931,0.8144794705672496,0.3571889156070857,8,-0.3874998092651367,-0.41249942779541016,-0.2999999523162842,7.424999713897709,0.07500076293945312,3,-0.007751937984496138,-1.4999904632932155,16.075000762939453,2.0909002635594396,16.174999237060547,1.2222184546263721,16.200000762939453,-0.007751937984496138
935,2004-08-20,16.049999237060547,16.200000762939453,16.049999237060547,16.100000381469727,9954000.0,-0.004651210104772319,-4.999923707800877,-2.0000762951094835,69.99996821087636,62.974802407433835,-0.19897111070275209,-0.47812543775909155,-0.39616274822467545,-0.00856853546368086,3.7923316671165135,0.15000152587890625,0.12127105929641502,0.3949993133544929,-0.3431705696630303,1.133169196372016,0.025914371845729534,0.7640842548632545,2.3076449698920882,35.293932852533175,-18.208079166496674,0.36908494150876164,8,-0.2499990463256836,-0.33749866485595703,-0.22499918937683105,7.500000476837162,0.125,4,-0.007788102945017639,-1.6666666666666667,16.125,-1.4999904632932155,16.075000762939453,2.0909002635594396,16.174999237060547,-0.007788102945017639
936,2004-08-23,16.049999237060547,16.225000381469727,16.024999618530273,16.100000381469727,6482000.0,0.0,-3.0,1.0,68.96548095414737,65.26934585946968,-0.0822016809435766,-0.44792889193647945,-0.35355607705992753,0.017690264372923536,4.205456375694517,0.20000076293945312,0.19358425362676357,0.3612493515014652,-0.3847002007218805,1.1071989037248091,-0.011725424610208535,0.7342241276131372,2.218492078123642,35.293932852533175,-15.85947128083906,0.3729747761116721,8,-0.062499046325683594,-0.33749866485595703,-0.22499918937683105,7.500000476837162,0.1750011444091797,0,0.003115336248348477,-4.999923707800877,16.049999237060547,-1.6666666666666667,16.125,-1.4999904632932155,16.075000762939453,0.003115336248348477
937,2004-08-24,15.899999618530273,16.075000762939453,15.800000190734865,16.049999237060547,8746000.0,-0.009345771069191988,1.7499690059985136,2.9999237078008774,67.7965926356965,66.46896641572545,0.14146195513167825,-0.2766730227598959,-0.1690678525763083,0.19174630583465557,4.363806175180594,0.27500057220458807,0.2699548518460144,0.18874974250793386,-0.5540179619211543,0.9315174469370238,-0.18263410970661198,0.5601335947224779,2.2811218627208376,22.222104484602085,-28.381334087955935,0.37138385221454456,8,0.16250085830688477,-0.1874990463256836,-0.07499980926513672,7.650000095367435,0.75,1,0.020440300046340232,-3.0,16.049999237060547,-4.999923707800877,16.049999237060547,-1.6666666666666667,16.125,0.020440300046340232
938,2004-08-25,16.100000381469727,16.100000381469727,15.774999618530273,15.850000381469727,10128000.0,0.012578664637599601,1.600006103515625,-1.6666709052299633,74.99998509885116,68.42165990491809,-0.026000286922396754,-0.4339464192516651,-0.3387984474251162,0.013217398882584774,4.554768054557699,0.3250007629394531,0.35912477549852717,0.3475004673004154,-0.38481736755283436,1.079818302153667,-0.01865845012621037,0.7136593847270412,1.9954986625269662,72.22226931717034,18.631468578942645,0.3661589174266257,8,-0.05000019073486328,-0.3874998092651367,-0.34375,5.025000095367432,0.2999992370605469,2,0.0,1.7499690059985136,15.899999618530273,-3.0,16.049999237060547,-4.999923707800877,16.049999237060547,0.0
939,2004-08-26,16.125,16.200000762939453,15.925000190734865,16.100000381469727,6278000.0,0.0015527713004930277,2.142843129775132,0.09999847412109375,77.77776432206203,69.93803025436569,-0.03509454449499927,-0.4007330861251397,-0.3414787108250046,-0.2254624492306938,4.734121059003233,0.27500057220458807,0.41863990192389267,0.3225000858306881,-0.36457991028883185,1.0095800819502063,-0.02103991222907098,0.6660400838904472,1.886589055487363,77.77773068282966,17.96545408356299,0.3435399980597591,8,-0.07499980926513672,-0.41249942779541016,-0.41249990463256836,5.000000476837158,0.17499923706054688,3,0.001550363939861965,1.600006103515625,16.100000381469727,1.7499690059985136,15.899999618530273,-3.0,16.049999237060547,0.001550363939861965
940,2004-08-27,16.100000381469727,16.125,16.049999237060547,16.049999237060547,11672000.0,-0.001550363939861965,-1.9999618539004387,2.0000762951094835,76.56250558793411,71.15330685936716,0.0018581548081186838,-0.36283253723702735,-0.2939900581628283,-0.416457755739561,5.175381827519709,0.07500076293945312,0.4289599744433712,0.27750043869018626,-0.4202214345246489,0.9752223119050196,-0.07136049791722954,0.626361375297602,1.829356885278493,72.22226931717034,7.069404090976917,0.3488609366074167,8,-0.05000019073486328,-0.3874998092651367,-0.3312501907348633,5.025000095367432,0.27499961853027344,4,0.006211203670828613,2.142843129775132,16.125,1.600006103515625,16.100000381469727,1.7499690059985136,15.899999618530273,0.006211203670828613
941,2004-08-30,16.25,16.274999618530273,16.049999237060547,16.100000381469727,5226000.0,0.009316746271814669,1.2500166893960345,2.9999237078008774,74.57627776161381,71.66178499191243,-0.1567915152996875,-0.47413425421525623,-0.41929395872206143,-0.7837728819842305,5.727630094310621,0.22500038146972656,0.4334684926794097,0.3875000476837158,-0.3120298761211977,1.0870299714886293,0.037735085781260835,0.7372650095861726,1.5987701137838606,95.00007629394531,27.98937607170268,0.3497649619024564,8,-0.22500038146972656,-0.5374994277954102,-0.46249985694885254,4.875000476837158,0.14999961853027344,0,-0.004615431565504813,-1.9999618539004387,16.100000381469727,2.142843129775132,16.125,1.600006103515625,16.100000381469727,-0.004615431565504813
942,2004-08-31,16.299999237060547,16.350000381469727,16.049999237060547,16.174999237060547,16606000.0,0.003076876126802963,1.6666497126290627,0.8333354526149817,68.08508566030018,71.272247960511,-0.20919378664964583,-0.4860464071068211,-0.47655119767477316,-0.8118991617911924,6.353359425887365,0.3000011444091797,0.42114482815276233,0.39749932289123535,-0.306231264415171,1.1012299101976417,0.045634029238030394,0.7493646165444385,1.4697954668182405,91.30416033648902,23.74116901053418,0.3518652936532034,8,-0.23749923706054688,-0.5749988555908203,-0.5312490463256836,4.825001239776611,-0.22499847412109375,1,-0.004601157000075129,1.2500166893960345,16.25,-1.9999618539004387,16.100000381469727,2.142843129775132,16.125,-0.004601157000075129
943,2004-09-01,16.299999237060547,16.375,16.200000762939453,16.375,10952000.0,0.0,3.6665988505162503,-0.600006103515625,64.28568833537389,71.44992761853948,-0.19436043272860104,-0.43552417885501526,-0.48234691089484016,-0.7854131861478386,6.927645439416902,0.17499923706054688,0.3890651306039885,0.35124936103820836,-0.3276573274571355,1.030156049533554,0.011796016790537323,0.6907027052858812,1.392399565111269,83.33315672690352,16.981865797828732,0.3394533442476726,9,-0.22499942779541016,-0.5624990463256836,-0.5624990463256836,4.825001239776611,-0.5249996185302734,2,0.021472417046127568,1.6666497126290627,16.299999237060547,1.2500166893960345,16.25,-1.9999618539004387,16.100000381469727,0.021472417046127568
944,2004-09-02,16.575000762939453,16.600000381469727,16.25,16.25,23012000.0,0.01687126004605255,-1.153843445191732,-4.333299425258125,71.15387154751862,71.57813910038863,-0.4456850447575036,-0.6430792677876873,-0.7584562318285943,-1.034056618660534,7.618970671987752,0.35000038146972656,0.35514832664290097,0.5625008583068833,-0.09913596077700859,1.2241376773907753,0.23168244876493915,0.8933192678488293,1.041550055559533,95.45462427044068,29.286771502201404,0.3308184095419456,9,-0.3875007629394531,-0.7250003814697266,-0.8375005722045898,4.574999809265137,-0.7750005722045881,3,-0.01055813793990712,3.6665988505162503,16.299999237060547,1.6666497126290627,16.299999237060547,1.2500166893960345,16.25,-0.01055813793990712
945,2004-09-03,16.450000762939453,16.649999618530273,16.424999237060547,16.575000762939453,15036000.0,-0.0075414777825827395,-1.5713880896329235,-0.3846144817305774,60.0,70.5819745499278,-0.2882951537295888,-0.44645889285924767,-0.6255620599305427,-0.8831578016265524,8.327427829128279,0.22500038146972656,0.3222122759993624,0.3775008201599128,-0.206023208416223,0.9610248487360487,0.0857388058718449,0.6692628344479807,1.092219031560159,66.6668785941578,3.6716714472406267,0.29176201428806753,9,-0.2375011444091797,-0.5750007629394531,-0.7375006675720215,4.72499942779541,-0.6750011444091797,4,-0.009118633369115003,-1.153843445191732,16.575000762939453,3.6665988505162503,16.299999237060547,1.6666497126290627,16.299999237060547,-0.009118633369115003
946,2004-09-06,16.5,16.524999618530273,16.399999618530273,16.450000762939453,6130000.0,0.003039467157545106,1.5000381475547417,-0.399993896484375,62.74515083788854,70.02070323906025,-0.29921453842797874,-0.41951863687906865,-0.657251986387763,-0.9067045486230683,9.001123466099118,0.125,0.3196053939407708,0.3650000572204597,-0.10415405946151068,0.8341541739024301,0.1304229988794745,0.5995771155614449,0.9693753909802254,75.00007947280918,13.301592889800439,0.2345770583409855,9,-0.28750038146972656,-0.6000003814697266,-0.7999997138977051,4.675000190734863,-0.75,0,-0.007575757575757569,-1.5713880896329235,16.450000762939453,-1.153843445191732,16.575000762939453,3.6665988505162503,16.299999237060547,-0.007575757575757569
947,2004-09-07,16.424999237060547,16.674999237060547,16.399999618530273,16.549999237060547,10712000.0,-0.004545500784209233,-2.142866485013624,-2.5000381475547417,63.99993896484374,68.79847589083721,-0.15858818253289186,-0.28842261037108585,-0.5708835080122796,-0.8054188704935612,9.903928533601498,0.27499961853027344,0.3110359187378364,0.24499931335449077,-0.14352034925971324,0.633518975968693,0.05073948204739054,0.43925914466159277,0.9729886384706781,47.36825197963347,-14.86817953856032,0.19425983130710114,9,-0.1249995231628418,-0.5124998092651367,-0.724998950958252,4.52500057220459,-0.5249996185302734,1,-0.0015220468609743465,1.5000381475547417,16.5,-1.5713880896329235,16.450000762939453,-1.153843445191732,16.575000762939453,-0.0015220468609743465
948,2004-09-08,16.424999237060547,16.450000762939453,16.350000381469727,16.424999237060547,11754000.0,0.0,2.9997711321330485,-0.0,62.49996026359541,67.10094210656312,-0.12028858043111157,-0.2583511587608882,-0.5600873813836618,-0.7812621718704289,10.395916644208425,0.10000038146972656,0.30687975181364635,0.21749935150146626,-0.15775509162939727,0.5927537946323298,0.029872129936034497,0.40512657306689803,0.9030288733306584,41.17636499088959,-21.000284577014604,0.1876272215654314,9,-0.0625,-0.5124998092651367,-0.7624990940093994,4.52500057220459,-0.5249996185302734,2,-0.02130888830310418,-2.142866485013624,16.424999237060547,1.5000381475547417,16.5,-1.5713880896329235,16.450000762939453,-0.02130888830310418
949,2004-09-09,16.424999237060547,16.475000381469727,16.325000762939453,16.424999237060547,11038000.0,0.0,1.9999237078008774,0.0,66.66666666666666,66.00140444864454,-0.08186774239772276,-0.2370314792667756,-0.5571281422860501,-0.7608520168523683,10.914492403652943,0.14999961853027344,0.31791988325776543,0.19624938964843608,-0.17766139593841146,0.5701601752352818,0.009293996855014086,0.38320478244185807,0.8344683034934413,28.571117166212534,-35.477334950890594,0.1869553927934232,9,-0.0625,-0.5124998092651367,-0.7624990940093994,4.52500057220459,-0.5249996185302734,3,-0.039573799008991495,2.9997711321330485,16.424999237060547,-2.142866485013624,16.424999237060547,1.5000381475547417,16.5,-0.039573799008991495
950,2004-09-10,16.375,16.5,16.350000381469727,16.399999618530273,15642000.0,-0.003044093721948582,-3.0000508634063223,-100.0,63.82982867939965,64.80735455062074,0.012563679938764949,-0.16808442727469597,-0.5191966761324416,-0.6981105617073418,11.318778240413657,0.14999961853027344,0.2978192140341527,0.128750133514405,-0.237696242833362,0.495196509862172,-0.05447305465947849,0.3119733216882885,0.8172781821135153,14.285558583106267,-51.19424185294842,0.1832231881738836,9,-0.012500762939453125,-0.46250057220458984,-0.7124998569488525,4.574999809265137,-0.6750001907348651,4,-0.0351144921688632,1.9999237078008774,16.424999237060547,2.9997711321330485,16.424999237060547,-2.142866485013624,16.424999237060547,-0.0351144921688632
951,2004-09-13,16.325000762939453,16.5,16.200000762939453,16.450000762939453,21614000.0,-0.003053388522781475,1.6666779695500322,5.0000762951094835,69.76751613263805,64.99429126976939,0.08305467981407944,-0.11408978989737051,-0.4829010139945549,-0.6311395283643098,11.592197805004556,0.2999992370605469,0.2705697634861757,0.07250089645385671,-0.29488688694928555,0.43988867985700075,-0.1111929952477162,0.2561947881554296,0.8014318479023963,26.315874010183265,-42.7918779080091,0.18369389170157163,9,0.11249923706054688,-0.41250133514404297,-0.6625006198883057,4.624999046325684,-0.5250005722045881,0,-0.0336907270263519,-3.0000508634063223,16.375,1.9999237078008774,16.424999237060547,2.9997711321330485,16.424999237060547,-0.0336907270263519
952,2004-09-14,16.299999237060547,16.424999237060547,16.200000762939453,16.424999237060547,8734000.0,-0.001531486965419604,2.5999755859375,1.0,61.11105224230119,64.64155392609464,0.12075487035780341,-0.08352583377872946,-0.4794296040387671,-0.5891392878283241,11.766668349807356,0.22499847412109375,0.24668317513716076,0.04124937057495259,-0.3248377814774237,0.4073365226273271,-0.14179420545123378,0.22429294660113896,0.7619047139350705,33.332909477003675,-33.919329406475136,0.18304357602618765,9,0.13750076293945312,-0.3249998092651367,-0.6374990940093994,4.65000057220459,-0.5999994277954119,1,-0.033742286061587023,1.6666779695500322,16.325000762939453,-3.0000508634063223,16.375,1.9999237078008774,16.424999237060547,-0.033742286061587023
953,2004-09-15,15.925000190734865,16.325000762939453,15.899999618530273,16.325000762939453,14046000.0,-0.023006077538523018,1.125002682205178,3.2000045776367045,42.00000152588012,61.40223503480148,0.488318155314845,0.2947724947605064,-0.11786694352631422,-0.19515776651678962,11.655986361121832,0.4250011444091797,0.20981204166074363,-0.32624964714050186,-0.7137094360738399,0.061210141792836126,-0.5199795416071691,-0.13251975267383465,1.0736656736114458,4.166759384944331,-59.203078412746805,0.19372989446666894,9,0.3624992370605451,0.2374992370605451,-0.24375009536743342,5.024999618530272,-0.3249998092651385,2,-0.001569894625127688,2.5999755859375,16.299999237060547,1.6666779695500322,16.325000762939453,-3.0000508634063223,16.375,-0.001569894625127688
954,2004-09-16,16.0,16.200000762939453,15.949999809265135,15.949999809265135,9504000.0,0.004709564104669273,-8.99999999999936,-0.12500029802280255,46.153829224706335,59.863771615324396,0.3611564166905943,0.22127260377963864,-0.19845511889189993,-0.251743799837465,11.539322980235209,0.27500057220458807,0.1881370096050432,-0.2449998378753655,-0.6448683366965362,0.1548686609458052,-0.44493408728595085,-0.04506558846478015,0.9366925394299912,16.66671964853945,-43.70034413227593,0.1999342494105858,9,0.28749942779541016,0.22499942779541016,-0.24375009536743164,-0.6750001907348633,-0.39999961853027344,3,-0.00625002384185791,1.125002682205178,15.925000190734865,2.5999755859375,16.299999237060547,1.6666779695500322,16.325000762939453,-0.00625002384185791
955,2004-09-17,15.925000190734865,16.149999618530273,15.925000190734865,16.049999237060547,10802000.0,-0.004687488079070934,-2.6000183106866483,-2.4999713898795224,36.734695466346984,56.97372101848645,0.3954377453311171,0.30190655083298346,-0.12197095053634222,-0.15977692767840246,11.39178578631012,0.22499942779540838,0.17115820248027092,-0.31374969482421555,-0.7300222976707307,0.1025229080222978,-0.5218859962474713,-0.10561339340095977,0.9509584902771326,4.166759384944331,-49.678852743138535,0.2081363014232569,9,0.3624992370605451,0.2999992370605451,-0.20625019073486506,-0.5500001907348651,-0.5250005722045916,4,-0.001569894625127688,-8.99999999999936,16.0,1.125002682205178,15.925000190734865,2.5999755859375,16.299999237060547,-0.001569894625127688
956,2004-09-20,16.100000381469727,16.225000381469727,15.875,15.925000190734865,9176000.0,0.010989022834466011,-1.5454520233458986,-1.4000122071243886,42.59263707121751,54.59513191919465,0.1762670060303897,0.13791538078477217,-0.2958404983394374,-0.3182169059370654,11.307104298239134,0.35000038146972656,0.11957052707318638,-0.14124956130981303,-0.5533285755233521,0.27082945290372784,-0.3472890684165826,0.06478994579695652,0.7164391182926373,40.90921701496057,-7.859483953196808,0.2060395071067703,9,0.08749961853027344,0.1249990463256836,-0.40000057220458984,-0.6500005722045898,-0.875,0,-0.024844755448886313,-2.6000183106866483,15.925000190734865,-8.99999999999936,16.0,1.125002682205178,15.925000190734865,-0.024844755448886313
957,2004-09-21,16.225000381469727,16.225000381469727,16.024999618530273,16.125,8274000.0,0.007763974971321641,3.0,0.5714301284461724,47.45766656968285,52.92376595320436,0.022253941562148327,0.04059327123818335,-0.41098048853347535,-0.42416498104785383,11.601512615758084,0.20000076293945312,0.09572014396008655,-0.03249959945678782,-0.41228465803990844,0.3472854591263328,-0.2223921287483499,0.15739292983477426,0.5331103206679941,77.77773068282966,32.00225793226118,0.1898925292915607,9,-0.03750038146972656,-9.5367431640625e-07,-0.5250005722045898,-0.7500004768371582,-1.1750001907348615,1,-0.026194155977971256,-1.5454520233458986,16.100000381469727,-2.6000183106866483,15.925000190734865,-8.99999999999936,16.0,-0.026194155977971256
958,2004-09-22,16.100000381469727,16.200000762939453,16.024999618530273,16.200000762939453,7072000.0,-0.0077041600653988684,2.5000095367067843,-1.0,32.07544182149783,49.08029652596339,0.10762235001658738,0.17454213738073676,-0.2773696976059057,-0.27825143993889334,11.954615388036602,0.20000076293945312,0.057656303838612644,-0.15749959945678782,-0.5372846580399084,0.2222854591263328,-0.3473921287483499,0.032392929834774264,0.6009480989958469,64.28575321115416,23.77012962065693,0.1898925292915607,9,0.08749961853027344,0.1249990463256836,-0.375,-0.5500001907348633,-1.4500007629394531,2,-0.024844755448886313,3.0,16.225000381469727,-1.5454520233458986,16.100000381469727,-2.6000183106866483,15.925000190734865,-0.024844755448886313
959,2004-09-23,16.149999618530273,16.174999237060547,16.024999618530273,16.024999618530273,10946000.0,0.0031055426009860554,-1.399993896484375,-1.2499952316466079,37.99993591298808,46.21030844080655,0.0162175851832842,0.13334869588731024,-0.3163877409208471,-0.30523735340301705,12.1683658826541,0.14999961853027344,0.02166122649665425,-0.1087503433227539,-0.4868600781207064,0.26935939147519683,-0.29780521072173016,0.08030452407622235,0.4949298846965924,78.57123394422919,39.654881897702104,0.1890548673989757,9,0.03750038146972656,0.07499980926513672,-0.4249992370605469,-0.5999994277954102,-1.6749992370605469,3,-0.03405568111775592,2.5000095367067843,16.100000381469727,3.0,16.225000381469727,-1.5454520233458986,16.100000381469727,-0.03405568111775592
960,2004-09-24,16.200000762939453,16.225000381469727,16.100000381469727,16.149999618530273,7872000.0,0.0030960461665776595,1.4999904632932155,0.4000091552734375,38.000030517578054,42.68058781691099,-0.06841198927845227,0.09615328497680053,-0.3578240391542451,-0.5632244406686429,12.449041390307938,0.125,-0.01294606625258865,-0.06374921798705913,-0.43561312918492945,0.308114693210813,-0.2496811735859943,0.12218273761187604,0.39003014259348134,92.85725963346249,56.088464635207586,0.1859319555989357,9,-0.05000114440917969,0.02499866485595703,-0.47500038146972656,-0.6500005722045898,-1.6750011444091797,4,-0.03703705884028974,-1.399993896484375,16.149999618530273,2.5000095367067843,16.100000381469727,3.0,16.225000381469727,-0.03703705884028974
961,2004-09-27,16.174999237060547,16.225000381469727,16.075000762939453,16.125,4202000.0,-0.0015433039939172222,-1.0000254317031612,0.9999618539004387,39.58333995606737,40.28861978510723,-0.0747908747743935,0.1214759816083486,-0.3211478247770394,-0.5109544174242764,12.462552437916518,0.14999961853027344,-0.05595683458133749,-0.08500070571899343,-0.4589552560064405,0.28895384456845186,-0.2719779808627152,0.10197656942472832,0.3612310427323351,74.99952316466077,37.93683083071362,0.18697727514372273,9,-0.07499885559082031,0.05000019073486328,-0.4187488555908203,-0.6249990463256836,-1.349999427795412,0,-0.047913425353033445,1.4999904632932155,16.200000762939453,-1.399993896484375,16.149999618530273,2.5000095367067843,16.100000381469727,-0.047913425353033445
962,2004-09-28,16.225000381469727,16.399999618530273,16.174999237060547,16.200000762939453,8236000.0,0.00309126100572632,-4.999796556722528,0.5,42.00005798330992,40.28862605815499,-0.152596553986168,0.06911139878196337,-0.3586525562350218,-0.5343170081902464,12.547340911135368,0.22500038146972656,-0.09409615403860982,-0.03124961853027486,-0.4050194073224098,0.3425201702618619,-0.21813451292634412,0.1556352758657944,0.25850528509790394,53.333536783854164,16.09756937314696,0.1868848943960683,9,-0.08750057220458984,-9.5367431640625e-07,-0.375,-0.6750001907348633,-1.5,1,-0.061633280523190725,-1.0000254317031612,16.174999237060547,1.4999904632932155,16.200000762939453,-1.399993896484375,16.149999618530273,-0.061633280523190725
963,2004-09-29,16.649999618530273,16.899999618530273,16.225000381469727,16.299999237060547,19430000.0,0.026194097199894628,-1.7000072479524535,14.00022888532845,56.716424708745244,41.46224777860375,-0.518461241120729,-0.34606518957738075,-0.7659592031134643,-0.9271416478475132,13.042698491102175,0.6749992370605469,-0.12660164471213875,0.3762495994567878,-0.03684986972022486,0.7893490686338005,0.16969986486828148,0.5827993340452942,-2.75,71.42857142857143,31.729374034923396,0.2065497345885062,9,-0.2624998092651367,-0.3125,-0.7624990940093994,-1.049999713897705,-1.5999994277954084,2,-0.09609606393112002,-4.999796556722528,16.225000381469727,-1.0000254317031612,16.174999237060547,1.4999904632932155,16.200000762939453,-0.09609606393112002
964,2004-09-30,16.399999618530273,16.825000762939453,16.274999618530273,16.75,21168000.0,-0.015015015359025496,1.1999961853172862,-1.0,50.66665581598327,43.01024337300779,-0.22993439147277428,-0.11578438581373973,-0.4983889832130046,-0.6480900389709632,13.182126180228845,0.5500011444091797,-0.15080696890853673,0.13499965667724467,-0.2581652999902815,0.5281646133447708,-0.061582821656518405,0.33158213501100775,-2.4399999999999995,39.393855323359624,-3.3745890400026255,0.196582478333763,9,-0.012499809265136719,-0.012499809265136719,-0.5187492370605469,-0.7874994277954102,-1.0999994277954084,3,-0.10670731955522028,-1.7000072479524535,16.649999618530273,-4.999796556722528,16.225000381469727,-1.0000254317031612,16.174999237060547,-0.10670731955522028
965,2004-10-01,16.299999237060547,16.5,16.225000381469727,16.399999618530273,11730000.0,-0.006097584377790843,-1.2000137330149308,0.28571506422308324,49.35061074692645,43.76112933697545,-0.07950743387408465,-0.029089363095792464,-0.3848419395476377,-0.5169295420759319,13.17346274177978,0.27499961853027344,-0.12385909097083925,0.042499351501465554,-0.34142042491657776,0.42641912791950887,-0.14946053670755433,0.23445923971048543,-2.281199618530273,27.272580149212665,-16.850915821352054,0.1919598882090212,10,0.16250038146972656,0.08750057220458984,-0.4187488555908203,-0.5999994277954102,-1.0249996185302734,4,-0.11196312521545437,1.1999961853172862,16.399999618530273,-1.7000072479524535,16.649999618530273,-4.999796556722528,16.225000381469727,-0.11196312521545437
966,2004-10-04,16.375,16.549999237060547,16.375,16.5,16260000.0,0.004601274015334056,-1.79998779296875,1.2499952316466079,51.89875129168397,44.254583194975574,-0.12448851387069126,-0.1200921565153692,-0.43708574176983106,-0.5580218265760095,13.269066816517904,0.25,-0.10419199882697683,0.12375011444091655,-0.24740515065300173,0.4949053795348348,-0.06182751810604259,0.3093277469878757,-2.2985763814697258,27.586297614631594,-17.162616246920205,0.18557763254695944,10,0.08749961853027344,0.012499809265136719,-0.49374961853027344,-0.5500001907348633,-1.25,0,-0.11297712253250236,-1.2000137330149308,16.299999237060547,1.1999961853172862,16.399999618530273,-1.7000072479524535,16.649999618530273,-0.11297712253250236
967,2004-10-05,16.399999618530273,16.450000762939453,16.25,16.399999618530273,11278000.0,0.0015266942613907375,2.9999237078008774,-0.0,64.61534127688842,47.87012757890786,-0.13639762087514384,-0.15500805733679002,-0.4409865405325988,-0.5514176036063887,12.920697749279759,0.20000076293945312,-0.06104876394578085,0.1499997138977065,-0.2188529861840003,0.5188524139794151,-0.03442663614314867,0.33442606393856167,-2.2671044799999986,25.925842201337122,-22.966825392989488,0.18442635004085398,10,0.0625,-0.012499809265136719,-0.5312495231628418,-0.47499942779541016,-1.2749996185302734,1,-0.09603657596952342,-1.79998779296875,16.375,-1.2000137330149308,16.299999237060547,1.1999961853172862,16.399999618530273,-0.09603657596952342
968,2004-10-06,16.075000762939453,16.450000762939453,16.075000762939453,16.399999618530273,12736000.0,-0.019817003850634562,-1.3077004337032625,-100.0,52.000018310528255,49.425692289745655,0.2063857785424581,0.15012220085424488,-0.09258872597201417,-0.19917816463718374,12.446592321921568,0.375,-0.043828315753977165,-0.15749921798705913,-0.5245998007468309,0.20960136477271263,-0.3410495093669468,0.026051073392828528,-1.8867635348091785,0.0,-50.78093715109374,0.1835502913798861,10,0.41249942779541016,0.3124990463256836,-0.18125057220458984,-0.15000057220458984,-0.8750009536743182,2,-0.08398135722532107,2.9999237078008774,16.399999618530273,-1.79998779296875,16.375,-1.2000137330149308,16.299999237060547,-0.08398135722532107
969,2004-10-07,15.774999618530273,16.149999618530273,15.75,16.100000381469727,18610000.0,-0.01866258974623658,-1.133331298828125,1.0000058687856896,46.42856331910843,50.362195934360145,0.5002005755027916,0.42048887404500945,0.23264344961060957,-0.10053707375351095,11.595082893327183,0.39999961853027344,-0.050896574019407836,-0.42500038146972585,-0.8331409977498581,-0.016859765189593645,-0.6290706896097937,-0.22093007332965975,-1.5325271425919986,3.124955296473786,-51.34016901571739,0.20407030814006644,10,0.5500001907348633,0.5500001907348633,0.13125038146972656,0.15000057220458984,-0.7999992370605469,3,-0.0459587604010957,-1.3077004337032625,16.075000762939453,2.9999237078008774,16.399999618530273,-1.79998779296875,16.375,-0.0459587604010957
970,2004-10-08,15.800000190734865,15.899999618530273,15.574999809265135,15.574999809265135,13514000.0,0.0015848223650809512,-1.8888822955961215,-0.6923072408652996,42.30770171274704,50.66490279621344,0.460968733379433,0.36912739158910135,0.21514782813527056,-0.10166387274208866,10.828543429318463,0.3249998092651385,-0.02335999183125992,-0.3712498188018767,-0.8075241726092433,0.0650245350054881,-0.5893869957055582,-0.1531126418981934,-1.5043771719447498,23.07697574535837,-31.735433858152202,0.21813717690368273,10,0.43749952316284,0.43749952316284,0.21874999999999822,0.12499999999999822,-0.875,4,-0.03164556923823336,-1.133331298828125,15.774999618530273,-1.3077004337032625,16.075000762939453,2.9999237078008774,16.399999618530273,-0.03164556923823336
971,2004-10-11,15.774999618530273,15.925000190734865,15.649999618530273,15.875,6576000.0,-0.0015823146773916719,1.7499952316465768,-0.4444453863433999,37.83784480403329,50.20243466518271,0.4730038011156381,0.36976880249257604,0.25557705833686484,-0.05069663957800685,10.429241874032847,0.2750005722045916,-0.010483526989148118,-0.36875033378601074,-0.8326792635203155,0.09517859594829403,-0.6007147986531614,-0.13678586891885836,-1.4272890677453542,22.85709614661516,-27.850314600965927,0.23196446486715216,10,0.46250009536743164,0.46250009536743164,0.2687501907348633,0.15000057220458984,-1.125,0,-0.03169572184411784,-1.8888822955961215,15.800000190734865,-1.133331298828125,15.774999618530273,-1.3077004337032625,16.075000762939453,-0.03169572184411784
972,2004-10-12,15.75,15.899999618530273,15.699999809265135,15.899999618530273,10076000.0,-0.001584761910289223,1.6666709052299868,1.4999904632932155,40.00001089911131,48.34505535300115,0.4733127259839769,0.3704440291647053,0.29442104041403283,0.0015854353563806711,10.00836156653076,0.1999998092651385,-0.0022823306903703156,-0.3662499904632561,-0.8556842447843707,0.12318426385786019,-0.6109671176238152,-0.12153286330269886,-1.3512436678601745,20.000000000000163,-27.792301286850623,0.24471712716055793,10,0.4500002861022949,0.4874997138977051,0.30624961853027344,0.17500019073486328,-0.8999996185302734,1,-0.03968253968253965,1.7499952316465768,15.774999618530273,-1.8888822955961215,15.800000190734865,-1.133331298828125,15.774999618530273,-0.03968253968253965
973,2004-10-13,15.899999618530273,15.899999618530273,15.774999618530273,15.774999618530273,9602000.0,0.009523785303509502,1.0,-0.8333354526149817,43.24325856887318,47.52023343665559,0.22991562863935044,0.23028207886046204,0.16432397502640583,-0.11958333679267241,10.4087646912982,0.14999961853027344,0.007924224638028221,-0.2150003433227532,-0.7066141113247006,0.27661342467919425,-0.4608072273237269,0.03080654067822053,-1.4512184206626397,56.521724708134236,12.101318562036973,0.24580688400097356,10,0.16249990463256836,0.33750009536743164,0.20624995231628418,0.025000572204589844,-1.0249996185302734,2,-0.04874211554238461,1.6666709052299868,15.75,1.7499952316465768,15.774999618530273,-1.8888822955961215,15.800000190734865,-0.04874211554238461
974,2004-10-14,15.899999618530273,15.949999809265135,15.649999618530273,15.800000190734865,13204000.0,0.0,2.000004768376165,0.799995422363267,41.666649006061135,46.66645990989277,0.16933980979668561,0.2344252802988933,0.1870547136340761,-0.09285486018208644,10.971714169748969,0.3000001907348615,0.01081651110327897,-0.2100003242492683,-0.7085243801141985,0.2885237316156619,-0.45926235218173517,0.039261703683196814,-1.4021940522493868,86.66661580403692,46.3749011090509,0.24926202793246513,10,0.16249990463256836,0.33750009536743164,0.23749971389770508,0.025000572204589844,-0.9499998092651385,3,-0.04402514629304399,1.0,15.899999618530273,1.6666709052299868,15.75,1.7499952316465768,15.774999618530273,-0.04402514629304399
975,2004-10-15,15.899999618530273,15.975000381469727,15.75,15.949999809265135,10860000.0,0.0,3.4999475486128993,-0.5000047683988581,42.25353853163296,45.594769603220435,0.11916430184716376,0.2450184920941041,0.21186601303476493,-0.06345996458052205,11.60099852848714,0.22500038146972656,-0.0480875991290155,-0.2087502956390388,-0.7093485880660069,0.2918479967879275,-0.45904944185252106,0.04154885057444524,-1.3541501712043988,76.92289634611548,39.326930726584536,0.2502991462134832,10,0.11250066757202148,0.33750009536743164,0.23749971389770508,0.025000572204589844,-0.8499994277954084,4,-0.05817605404106607,2.000004768376165,15.899999618530273,1.0,15.899999618530273,1.6666709052299868,15.75,-0.05817605404106607
976,2004-10-18,15.699999809265135,15.975000381469727,15.649999618530273,15.949999809265135,11366000.0,-0.012578604658081471,1.1666634877643796,4.999980926586609,36.36362285231325,42.45568977826764,0.2384183061081835,0.4358616095108001,0.4348646616887901,-0.05846990817562414,12.174952697093955,0.3250007629394531,-0.08630551738485437,-0.3887500762939471,-0.9217344565049483,0.14423430391705416,-0.6552422663994459,-0.12225788618844646,-1.107067358515172,15.38463795673502,-19.38533735362047,0.26649219010550035,10,0.31250047683716,0.5374999046325701,0.4374995231628436,0.22500038146972834,-0.6750001907348615,0,-0.04936303362710326,3.4999475486128993,15.899999618530273,2.000004768376165,15.899999618530273,1.0,15.899999618530273,-0.04936303362710326
977,2004-10-19,15.800000190734865,15.875,15.75,15.774999618530273,11906000.0,0.006369451126408077,-2.3333418104599266,-0.10000228881836648,23.437540046837498,39.28208108230201,0.049570423192523805,0.3187302098349978,0.35063390301962194,-0.1321366010605569,12.779924062163023,0.17500019073486506,-0.11573675255818827,-0.2674996852874738,-0.8113891072680541,0.2763897366931065,-0.539444396277764,0.004445025702816352,-1.1609263966292964,46.15391387020724,15.359193258291672,0.27194471099029005,10,0.06249952316284002,0.43749952316284,0.37499952316284,0.12499999999999822,-0.6999998092651385,1,-0.07278484546341668,1.1666634877643796,15.699999809265135,3.4999475486128993,15.899999618530273,2.000004768376165,15.899999618530273,-0.07278484546341668
978,2004-10-20,15.699999809265135,15.800000190734865,15.600000381469727,15.75,17146000.0,-0.006329137991300193,1.6666539510575813,-1.9999618539003676,25.86210411875021,36.99691894892887,0.10145159220520483,0.4081532789400395,0.4542837448987189,-0.008511749755626852,13.586087178225714,0.1999998092651385,-0.16397358317307464,-0.3475000381469737,-0.9152517600522234,0.2202516837582742,-0.6313758990995968,-0.06362417719434887,-1.0157074986710715,26.666514078775567,-2.9148749873760913,0.28387586095262407,10,0.0750002861022967,0.5374999046325701,0.5062499046325701,0.22500038146972834,-0.6750001907348615,2,-0.05414009160011535,-2.3333418104599266,15.800000190734865,1.1666634877643796,15.699999809265135,3.4999475486128993,15.899999618530273,-0.05414009160011535
979,2004-10-21,15.600000381469727,15.800000190734865,15.550000190734865,15.75,20284000.0,-0.006369390382819917,-1.0000000000000284,2.9999809265863244,25.862121128413335,35.169632217336236,0.19446713863463927,0.48995574256759866,0.5528161348461929,0.11477049636449088,14.489698697750725,0.25,-0.24781261893661188,-0.41999950408935405,-1.0192532848079665,0.1792542766292602,-0.7196263944486603,-0.12037261373004782,-0.8713939247169389,11.764745481268355,-17.360640982283485,0.2996268903593068,10,0.16249990463256836,0.6249995231628418,0.6249990463256836,0.3249998092651367,-0.6750001907348615,3,-0.04647438229109979,1.6666539510575813,15.699999809265135,-2.3333418104599266,15.800000190734865,1.1666634877643796,15.699999809265135,-0.04647438229109979
980,2004-10-22,15.600000381469727,15.75,15.5,15.675000190734865,32586000.0,0.0,1.222227873639951,0.5000000000000119,21.818195689808448,33.38967120464459,0.1822826533190014,0.4666245485505698,0.5505129141261449,0.13349953879712473,15.337588340701469,0.25,-0.28837966952130856,-0.3899994850158688,-1.0109916351130117,0.23099266508127414,-0.7004955600644394,-0.07950340996729821,-0.8279660614813888,21.05269498106707,-7.925859101634025,0.31049607504857135,10,0.13749980926513672,0.5999994277954102,0.6562490463256836,0.28749942779541016,-0.6000003814697266,4,-0.04166670232756453,-1.0000000000000284,15.600000381469727,1.6666539510575813,15.699999809265135,-2.3333418104599266,15.800000190734865,-0.04166670232756453
981,2004-10-25,15.399999618530273,15.550000190734865,15.300000190734865,15.550000190734865,18848000.0,-0.01282056141338439,2.3333206177242083,2.000012715689866,17.741959300902096,30.916554360399125,0.36151254027543267,0.6383140048224263,0.7401972694987471,0.35045812994586,16.527123398222315,0.3000001907348615,-0.3000325061210063,-0.5512502670288093,-1.2186241849187525,0.11612365086113385,-0.8849372259737791,-0.21756330808383773,-0.585405992571097,17.391210602871386,-11.478878439728796,0.3336869589449713,10,0.23750066757202148,0.7000002861022949,0.8562498092651367,0.4875001907348633,-0.5499992370605469,0,-0.022727236134101325,1.222227873639951,15.600000381469727,-1.0000000000000284,15.600000381469727,1.6666539510575813,15.699999809265135,-0.022727236134101325
982,2004-10-26,15.225000381469727,15.449999809265135,15.199999809265135,15.425000190734865,22958000.0,-0.011363587103598194,1.0000076294236637,1.3333269755288064,19.642876605577314,28.294289697810694,0.5075871547274051,0.7742507342695752,0.9034398878110004,0.542368102892242,17.312986054658698,0.25,-0.3101669303170702,-0.6762495040893555,-1.4043460495972688,0.05184704141855789,-1.0402977768433104,-0.3122012313353988,-0.3686986356591291,4.1667593849443065,-27.183877622995333,0.3640482727539566,10,0.3624997138977051,0.8249993324279785,0.9812493324279785,0.6624994277954102,-0.3250007629394531,1,-0.013136338780186385,2.3333206177242083,15.399999618530273,1.222227873639951,15.600000381469727,-1.0000000000000284,15.600000381469727,-0.013136338780186385
983,2004-10-27,15.050000190734865,15.524999618530273,15.024999618530273,15.5,69832000.0,-0.011494265113310198,1.0000038147045416,2.2500011920940035,21.56866265001692,26.06118010269467,0.613892482884566,0.8677257267108498,1.0676312891997792,0.7334330930717456,17.0051259422036,0.5,-0.3154545531613753,-0.7712497234344458,-1.5045324254165404,-0.037967021452349314,-1.1378910744254949,-0.4046083724433984,-0.1528244874698732,3.2258779027058244,-30.385825381820702,0.366641350991048,10,0.44999980926513494,0.9124994277954084,1.15624952316284,0.8374996185302717,-0.10000038146973012,2,0.003322271767520757,1.0000076294236637,15.225000381469727,2.3333206177242083,15.399999618530273,1.222227873639951,15.600000381469727,0.003322271767520757
984,2004-10-28,14.649999618530273,15.199999809265135,14.574999809265135,15.149999618530273,40422000.0,-0.026578110773104235,1.0833320087865261,1.1111115820615949,15.151509897113158,23.049843587748025,0.9140565992031675,1.1909596131881806,1.4503403051806316,1.148133934405763,16.990171310671244,0.625,-0.33771367149708986,-1.0837502956390388,-1.9344890160722912,-0.23301157520578641,-1.5091196558556632,-0.6583809354224126,2.25,6.3829614545196245,-27.381475593166137,0.42536936021662575,10,0.6250004768371582,1.0875000953674316,1.5562500953674316,1.2375001907348633,0.2750005722045916,3,0.025597270291097818,1.0000038147045416,15.050000190734865,1.0000076294236637,15.225000381469727,2.3333206177242083,15.399999618530273,0.025597270291097818
985,2004-10-29,14.475000381469727,14.824999809265135,14.375,14.699999809265135,34180000.0,-0.011945340724732634,-1.117645210874118,0.44999885559081676,13.888894775770027,20.55265157924322,0.9673942227918619,1.2882747462249853,1.6080758338401218,1.335767535496334,17.290985035561942,0.44999980926513494,-0.3869115792446589,-1.1674995899200447,-2.1446192894087446,-0.1903798904313465,-1.6560594396643928,-0.6789397401756947,2.378499240875243,8.510669381864918,-25.53327163968726,0.48855984974434924,10,0.6499996185302734,1.1624994277954102,1.7312493324279785,1.4124994277954102,0.4499998092651385,4,0.031088068905421817,1.0833320087865261,14.649999618530273,1.0000038147045416,15.050000190734865,1.0000076294236637,15.225000381469727,0.031088068905421817
986,2004-11-01,14.524999618530273,14.574999809265135,14.399999618530273,14.5,13308000.0,0.003454178635086791,1.8000030517578636,-0.1111096982566798,16.438324667520305,19.774960981541312,0.8193574265954844,1.1516157379139145,1.5410379436121744,1.299620017403301,17.48541093845819,0.1750001907348615,-0.4387681850982066,-1.0250003337860107,-2.058772118131536,0.008771450559514449,-1.5418862259587733,-0.5081144416132481,2.2293600189208966,13.043449416268196,-21.836063148612716,0.5168858921727629,11,0.5625004768371582,1.1125001907348633,1.6624999046325684,1.3625001907348633,0.375,0,0.032702264643349466,-1.117645210874118,14.475000381469727,1.0833320087865261,14.649999618530273,1.0000038147045416,15.050000190734865,0.032702264643349466
987,2004-11-02,14.824999809265135,14.875,14.425000190734865,14.524999618530273,18606000.0,0.020654058424355304,1.2499958276808254,12.000190737773638,22.784807070422744,19.433039087282705,0.4095807333847592,0.7668893542246966,1.2319695038860932,1.0117640581705274,17.726839585950856,0.44999980926513494,-0.49202353592638026,-0.6462501525878928,-1.646812524974278,0.3543122197984907,-1.1465313387810845,-0.14596896639470103,1.8341854426879873,39.13043117703337,6.699824636817532,0.500281186193192,11,0.2625002861022967,0.8125000000000018,1.3375000953674334,1.0625000000000018,0.10000038146973012,1,0.001686379259780324,1.8000030517578636,14.524999618530273,-1.117645210874118,14.475000381469727,1.0833320087865261,14.649999618530273,0.001686379259780324
988,2004-11-03,14.725000381469727,14.975000381469727,14.625,14.899999618530273,23534000.0,-0.0067453240527471925,1.153843445191732,-0.5833304193303338,21.686749756640623,18.969108934863517,0.3986548330675923,0.8016662934631551,1.31510410413712,1.1198569017570286,18.52119741916378,0.35000038146972656,-0.5234040483843678,-0.6787495613098145,-1.6899075628974494,0.33240844027782046,-1.184328562103632,-0.173170560515997,1.8428174604052714,42.42429847123091,16.15795345684828,0.5055790007938175,11,0.33749961853027344,0.9124994277954102,1.4562492370605469,1.1624994277954102,-0.050000190734861505,2,0.0118844979644801,1.2499958276808254,14.824999809265135,1.8000030517578636,14.524999618530273,-1.117645210874118,14.475000381469727,0.0118844979644801
989,2004-11-04,15.050000190734865,15.225000381469727,14.675000190734865,14.774999618530273,28918000.0,0.022071293775593137,-1.315793066478217,-1.5714386920981027,32.29166873627362,20.132828162248533,-0.014043958157591518,0.44224033058717716,0.975862341566339,0.8005315724669622,20.026822389318728,0.5500001907348615,-0.539559409863843,-0.3174997806549058,-1.3245929140308146,0.689593352721003,-0.8210463473428593,0.1860467860330477,1.4301049374651331,79.41175150624396,57.093041611471754,0.503546566687954,11,-0.08750009536743342,0.5500001907348615,1.31249952316284,0.9499998092651349,-0.3249998092651385,3,-0.00664454353504218,1.153843445191732,14.725000381469727,1.2499958276808254,14.824999809265135,1.8000030517578636,14.524999618530273,-0.00664454353504218
990,2004-11-05,15.300000190734865,15.324999809265135,15.074999809265135,15.074999809265135,26202000.0,0.0166112954705413,-1.222218454626337,0.818181502918245,41.836738665867486,22.81002586946691,-0.34763136528787797,0.16112175401780782,0.7150377076074168,0.5577173986874531,20.971136221066278,0.2749996185302699,-0.5560962325020711,-0.04249978065490545,-1.0290006177229944,0.9440010564131853,-0.53575019918895,0.45075063787913905,1.0959007323371335,97.29733909455639,71.04045855635806,0.4932504185340452,11,-0.35000038146972834,0.16249942779540838,1.0874996185302717,0.6999998092651349,-0.375,4,-0.024509803616021286,-1.315793066478217,15.050000190734865,1.153843445191732,14.725000381469727,1.2499958276808254,14.824999809265135,-0.024509803616021286
991,2004-11-08,15.274999618530273,15.324999809265135,15.100000381469727,15.300000190734865,15898000.0,-0.0016340243067272109,5.000000000000237,-0.1111134658585235,38.94735193648162,24.95496757290072,-0.3824448857862741,0.15467312509497688,0.723864280649579,0.5898313719318367,22.049261938187243,0.22499942779540838,-0.569681781856163,-0.042500352859496715,-1.0079698470659721,0.9229691413469787,-0.5252350999627335,0.4402343942437401,1.0400652676188464,94.44442089692066,67.7836562029579,0.4827347471032376,11,-0.3249998092651367,0.1875,1.1500000953674316,0.7250003814697266,-0.3499994277954084,0,-0.022913220067830364,-1.222218454626337,15.300000190734865,-1.315793066478217,15.050000190734865,1.153843445191732,14.725000381469727,-0.022913220067830364
992,2004-11-09,15.125,15.300000190734865,15.050000190734865,15.300000190734865,14372000.0,-0.009819942538545567,1.8571397431076089,6.999847415601328,38.14432543716661,26.796707882584016,-0.2772811433091942,0.269253283636413,0.8540015470599105,0.7297780311131135,23.23442547800702,0.25,-0.5863515662710483,-0.16124997138977015,-1.1080554145725898,0.7855554717930495,-0.6346526929811809,0.31215275020164057,1.1124622907031565,71.42859089131807,42.91921069232718,0.47340272159141006,11,-0.27500009536743164,0.28750038146972656,1.299999713897705,0.875,-0.07499980926513494,1,-0.01487605827899019,5.000000000000237,15.274999618530273,-1.222218454626337,15.300000190734865,-1.315793066478217,15.050000190734865,-0.01487605827899019
993,2004-11-10,15.125,15.199999809265135,14.975000381469727,15.149999618530273,9974000.0,0.0,2.599990844726636,0.1428548073307488,39.78493300485902,29.533754894555777,-0.2967277050540851,0.21946749881237793,0.8337296762664756,0.7204213878443557,24.556845655351257,0.22499942779540838,-0.5775667061344354,-0.12249999046325755,-1.025987304662486,0.780987323735971,-0.5742436475628718,0.32924366663635674,1.0379637990750297,69.23078051686254,37.008653450177746,0.4517436570996143,11,-0.27500009536743164,0.28750038146972656,1.299999713897705,0.875,-0.125,2,-0.013223127885298225,1.8571397431076089,15.125,5.000000000000237,15.274999618530273,-1.222218454626337,15.300000190734865,-0.013223127885298225
994,2004-11-11,15.199999809265135,15.225000381469727,15.074999809265135,15.175000190734865,4878000.0,0.004958665075380786,2.9999745689436415,-0.9999999999998579,41.66665010981164,32.62017215389373,-0.3190577338622749,0.09416444276380709,0.7300460609894213,0.6372044103062251,25.510823932839642,0.15000057220459162,-0.564859178198736,-0.012500190734865413,-0.8621905143608988,0.8371901328911697,-0.437345352547883,0.41234497107815216,0.8914454378468921,64.28565589739519,29.384523197235048,0.42484516181301735,11,-0.33750009536742986,0.06250000000000178,1.237500190734865,0.8000001907348651,-0.14999961853026988,3,-0.03453944902093076,2.599990844726636,15.125,1.8571397431076089,15.125,5.000000000000237,15.274999618530273,-0.03453944902093076
995,2004-11-12,14.975000381469727,15.199999809265135,14.949999809265135,15.199999809265135,50496000.0,-0.014802594119656565,1.222227873639986,-9.000114442665433,41.23711948352873,35.375593800116896,-0.01751666119371542,0.25962310266550404,0.9271855119582071,0.8577842071064481,26.739990696853173,0.25,-0.5529593891350437,-0.1912496566772468,-0.9820312796963258,0.5995319663418321,-0.5866404681867863,0.20414115483229267,1.0477870557578193,6.666819254557765,-29.191375752407637,0.3953908115095399,11,-0.10000038146972656,0.19999980926513672,1.3499994277954102,1.0249996185302734,0.024999618530273438,4,-0.016694490392758388,2.9999745689436415,15.199999809265135,2.599990844726636,15.125,1.8571397431076089,15.125,-0.016694490392758388
996,2004-11-15,14.925000190734865,15.074999809265135,14.899999618530273,15.074999809265135,7766000.0,-0.003338910815436913,1.3333418104599581,0.6666666666666562,43.478251855623576,37.67486544291699,0.1063772954547737,0.26201915406741705,0.9465584354523298,0.9078192968716596,27.75883502548067,0.1750001907348615,-0.4840046843674042,-0.20249986648559393,-0.9583368626928106,0.5533371297216227,-0.5804183645892032,0.1754186316180153,1.0318757490035786,6.250134110259315,-32.228138440342796,0.37791849810360867,11,0.0499997138977033,0.24999999999999822,1.31249952316284,1.074999809265135,0.125,0,0.0,1.222227873639986,14.975000381469727,2.9999745689436415,15.199999809265135,2.599990844726636,15.125,0.0
997,2004-11-16,14.649999618530273,15.0,14.600000381469727,14.975000381469727,19724000.0,-0.01842549873971233,1.133331298828125,2.1666772630749596,41.66665010981164,39.894854371047096,0.3955386547971571,0.47057368138022504,1.1895226105150432,1.1780625807977572,29.097796696927347,0.39999961853027344,-0.3939925364695629,-0.4200004100799557,-1.1342538821954218,0.2942530620355104,-0.7771271461376887,-0.06287367402222266,1.2436012836186325,7.9998779296875,-33.49434984103929,0.35712673605773326,11,0.3125004768371582,0.5250005722045898,1.5875000953674316,1.3500003814697266,0.375,1,0.018771370605140003,1.3333418104599581,14.925000190734865,1.222227873639986,14.975000381469727,2.9999745689436415,15.199999809265135,0.018771370605140003
998,2004-11-17,14.850000381469727,14.949999809265135,14.649999618530273,14.699999809265135,13416000.0,0.013651929566365295,-1.3999923706345583,-0.4615391387020724,54.545474249479604,42.36749942806998,0.2404161451649589,0.21463234171859646,0.9591489556633856,0.9740200394747038,30.026339233089384,0.3000001907348615,-0.30121991125963277,-0.17749967575073278,-0.8326213239628615,0.4776219724613959,-0.505060499856798,0.15006114835533246,0.9828564845932224,40.0,-5.690374679645757,0.3275608241060648,11,0.11249971389770508,0.3249998092651367,1.3687496185302734,1.1749992370605469,0.09999942779540838,2,0.013468000277946368,1.133331298828125,14.649999618530273,1.3333418104599581,14.925000190734865,1.222227873639986,14.975000381469727,0.013468000277946368
999,2004-11-18,14.875,14.875,14.699999809265135,14.800000190734865,15700000.0,0.001683475952059199,3.6666836209199003,0.49999682109772076,59.756091887717616,44.35853867494223,0.21007369152810185,0.13969482929747912,0.9034407197370857,0.9410911940099709,30.850678676605504,0.17500019073486506,-0.2344877067223834,-0.11625003814697266,-0.7158716986563327,0.4833716223623874,-0.4160608684016527,0.18356079210770737,0.8995425914204311,45.83331346509959,-4.371673177163174,0.29981083025468,11,0.08750009536743164,0.3000001907348633,1.2749996185302734,1.1499996185302734,15.024999618530273,3,0.008403361344537785,-1.3999923706345583,14.850000381469727,1.133331298828125,14.649999618530273,1.3333418104599581,14.925000190734865,0.008403361344537785
1000,2004-11-19,14.949999809265135,15.100000381469727,14.800000190734865,14.850000381469727,20139600.0,0.00504200398421073,-2.000004768376165,1.3333290947700447,60.240969392796636,46.724496170088344,0.08963086970125822,0.014231444019122463,0.7995825237040748,0.8513325803124143,31.199197087932568,0.3000001907348615,-0.14769328475433596,-0.008750200271608222,-0.5354766764812222,0.5179762759380058,-0.2721134383764152,0.2546130378331988,0.7685610784984789,69.99988555908168,14.470687957739344,0.26336323810480655,11,4.768371599794818e-07,0.22500038146972834,1.1999998092651385,1.0749998092651385,0.0,4,0.006688988812411534,3.6666836209199003,14.875,-1.3999923706345583,14.850000381469727,1.133331298828125,14.649999618530273,0.006688988812411534
1001,2004-11-22,15.050000190734865,15.149999618530273,14.75,14.875,9504000.0,0.006688988812411534,1.1333367241839707,1.7500119209972165,56.00001017252614,48.70846114068384,-0.05100590712426012,-0.11945918794206456,0.6729026426753748,0.7366058543705218,31.03725170462644,0.39999961853027344,-0.09920088865416155,0.10875015258789311,-0.37798853374559194,0.5954888389213782,-0.1346191905788494,0.35211949575463564,0.6148182615182041,81.81826063435068,23.214443876392735,0.24336934316674289,11,-0.1374998092651385,0.12499999999999822,1.074999809265135,0.9749994277954084,-0.15000057220459162,0,-0.00332227176752109,-2.000004768376165,14.949999809265135,3.6666836209199003,14.875,-1.3999923706345583,14.850000381469727,-0.00332227176752109
1002,2004-11-23,15.024999618530273,15.225000381469727,14.949999809265135,15.149999618530273,15146000.0,-0.0016611675672922877,-1.0000069358228185,-0.7142849357769095,58.33330684239692,50.76939156707694,-0.04658058237356144,-0.11616633320504377,0.6711891302204336,0.7429926161389773,30.48462424453898,0.2750005722045916,-0.09774401865420224,0.09374961853027308,-0.3763777609150516,0.5638769979755978,-0.14131407119238837,0.32881330825293453,0.5882260956326721,65.21730477068725,4.3782343405362525,0.23506368972266203,11,-0.11249923706054688,0.10000038146972656,1.1000003814697266,1.0,-0.14999961853027344,1,0.0016639316365612,1.1333367241839707,15.050000190734865,-2.000004768376165,14.949999809265135,3.6666836209199003,14.875,0.0016639316365612
1003,2004-11-24,15.100000381469727,15.100000381469727,14.899999618530273,15.0,7774000.0,0.004991731437181235,3.0,-0.8000030517578125,51.6129071953091,51.87453124324332,-0.14024916943115961,-0.19734723943790655,0.581884201151464,0.6560120508591112,29.526727494512677,0.20000076293945312,-0.08631819573155397,0.16625037193298375,-0.3070568964150322,0.6395576402809997,-0.07040326224102422,0.40290400610699173,0.46369630412670126,76.19050214076952,16.96955119466176,0.23665363417400828,11,-0.1875,-0.012500286102294922,0.9499993324279785,0.9249992370605469,-0.15000057220459162,2,-0.004966937817530881,-1.0000069358228185,15.024999618530273,1.1333367241839707,15.050000190734865,-2.000004768376165,14.949999809265135,-0.004966937817530881
1004,2004-11-25,15.024999618530273,15.149999618530273,14.949999809265135,15.024999618530273,6360000.0,-0.004966937817530881,-1.6666709052299238,0.0,39.99999999999994,51.73707352285123,-0.1035747231677977,-0.09782761993223943,0.6389965236908566,0.7220678789145794,27.5490296404997,0.1999998092651385,-0.0628937312700657,0.07249960899352992,-0.38284869390684406,0.5278479118939039,-0.15517454245665618,0.300173760443716,0.4911491996422974,57.89461003786586,3.3458950825201725,0.22767415145018677,11,-0.11249923706054688,0.0625004768371582,0.9812502861022949,1.0625,14.875,3,-0.004991667964679425,3.0,15.100000381469727,-1.0000069358228185,15.024999618530273,1.1333367241839707,15.050000190734865,-0.004991667964679425
1005,2004-11-26,14.925000190734865,15.050000190734865,14.899999618530273,14.949999809265135,5170000.0,-0.006655536128738371,-2.9999745689436415,-100.0,37.93106850201625,51.12071981689487,-0.01275502311094101,0.039645893844420854,0.7219945260420371,0.8164418412392767,25.204839761099063,0.15000057220459162,-0.048313675615403895,-0.04999980926513459,-0.4466967555990884,0.3466971370688192,-0.2483482824321115,0.14834866390184231,0.5455026747108036,36.842115830178216,-12.137086592302367,0.1983484731669771,11,-0.012499809265138495,0.13749980926513494,1.0687499046325666,1.2999997138977033,-0.25,4,1.0033500325910603,-1.6666709052299238,15.024999618530273,3.0,15.100000381469727,-1.0000069358228185,15.024999618530273,1.0033500325910603
1006,2004-11-29,15.0,15.199999809265135,14.925000190734865,15.0,5554000.0,0.00502511278436657,-2.666670905230003,-0.0,45.45455175982143,51.541597778007066,-0.08492843855802512,0.0021676554921938873,0.6248726207647906,0.7349980427902914,22.49093178665599,0.2749996185302699,-0.043202889785451504,0.0012499809265129613,-0.3341503636431966,0.33665032549622254,-0.16645019135834183,0.16895015321136775,0.4266827508278421,30.769275913471134,-14.735301508486003,0.167700172284855,11,-0.0625,-0.03749990463256836,0.96875,1.1999998092651367,-0.6499996185302734,0,-0.0033333460489910482,-2.9999745689436415,14.925000190734865,-1.6666709052299238,15.024999618530273,3.0,15.100000381469727,-0.0033333460489910482
1007,2004-11-30,14.850000381469727,15.125,14.850000381469727,15.100000381469727,5544000.0,-0.009999974568684844,-1.1999969482421875,-100.0,40.983628086149515,50.034725982081504,0.10775653386814987,0.16246600423951918,0.7465212847755822,0.8812086255751623,21.12772894397051,0.27499961853027344,-0.02389838638280395,-0.14999966621398997,-0.482850091211958,0.18285075878397805,-0.316424878712974,0.01642554628499404,0.5346150593250023,0.0,-40.74760183213999,0.16642521249898387,11,0.11249971389770508,0.09999942779541016,1.018749713897705,1.2499995231628418,-0.5500001907348615,1,0.003366951904118398,-2.666670905230003,15.0,-2.9999745689436415,14.925000190734865,-1.6666709052299238,15.024999618530273,0.003366951904118398
1008,2004-12-01,14.899999618530273,14.975000381469727,14.774999618530273,14.899999618530273,8398000.0,0.003366951904118398,1.6666497126290627,-0.0,40.00000000000004,47.839604661224,0.07330427582263255,0.13307216671091204,0.6721972935695995,0.8276726288543035,20.203409106755522,0.20000076293945312,-0.006963297098716126,-0.10875039100647044,-0.41963832428139725,0.20213754226845637,-0.26419435764393384,0.04669357563099297,0.44423120463266663,29.41175150624388,-8.013166057132665,0.155443966637463,12,0.08750057220458984,0.05000019073486328,0.9187502861022949,1.1500000953674316,-0.1999998092651385,2,-0.0016778267899539845,-1.1999969482421875,14.850000381469727,-2.666670905230003,15.0,-2.9999745689436415,14.925000190734865,-0.0016778267899539845
1009,2004-12-02,14.949999809265135,15.0,14.875,14.899999618530273,5742000.0,0.0033557175848970555,-1.500014305196601,100.0,49.0565834032093,46.59689510682541,0.03918201946165034,0.07925976053254224,0.596339960078252,0.7751888665005833,20.159505439272046,0.125,0.040216350170963366,-0.05375018119812225,-0.36506106432712393,0.25756070193087943,-0.20940562276262398,0.10190526036637948,0.35546178097128767,41.17649698751224,-0.1333665306278249,0.15565544156450117,12,0.03750038146972834,-0.09999990463256658,0.7812500000000018,1.0124998092651385,-0.024999618530269885,3,0.0,1.6666497126290627,14.899999618530273,-1.1999969482421875,14.850000381469727,-2.666670905230003,15.0,0.0
1010,2004-12-03,14.925000190734865,15.199999809265135,14.899999618530273,14.925000190734865,11858000.0,-0.001672215307640057,-10.999732977302147,0.0,50.0,45.93022730987805,0.0673445066784808,0.07876307327629739,0.5930468868821119,0.7959376224044679,20.152334354642754,0.3000001907348615,0.036927249153348995,-0.05999979972839142,-0.3397552617720354,0.21975566231525256,-0.19987753075021253,0.07987793129342968,0.34324293589209987,35.29423644380673,-10.018749865795606,0.1398777310218219,12,0.07499980926513494,-0.0750002861022967,0.5812497138977033,0.81249952316284,-0.05000019073486506,4,1.0033500325910603,-1.500014305196601,14.949999809265135,1.6666497126290627,14.899999618530273,-1.1999969482421875,14.850000381469727,1.0033500325910603
1011,2004-12-06,14.925000190734865,14.949999809265135,14.850000381469727,14.899999618530273,8826000.0,0.0,1.6666581895401524,100.0,63.414654570051454,46.494821501839674,0.053359948035828,0.053964337090649295,0.5649768583605539,0.7932403099168912,20.212855409051937,0.09999942779540838,0.01961921874765693,-0.04249982833862198,-0.2875025242619351,0.20250286758469116,-0.16500117630027766,0.0800015196230337,0.30751321082702177,35.29423644380673,-14.129770472911893,0.12250134796165651,12,0.06249952316284002,-0.06250047683715998,0.4562497138977033,0.7124996185302717,-0.3249998092651385,0,-0.01675041854640613,-10.999732977302147,14.925000190734865,-1.500014305196601,14.949999809265135,1.6666497126290627,14.899999618530273,-0.01675041854640613
1012,2004-12-07,14.899999618530273,15.0,14.850000381469727,15.0,9278000.0,-0.0016750801933061998,1.9999809265864312,-3.999923707800593,52.941130271853176,46.642401843677895,0.0656705532528079,0.0645538721372585,0.5594262170811177,0.8153708088770522,20.05889902872502,0.14999961853027344,-0.006012762780288838,-0.05625038146972727,-0.2912616135841013,0.17876085064464675,-0.17375599752691429,0.06125523458745974,0.3000001907348615,29.41175150624388,-20.328399950867933,0.11750561605718658,12,0.08750009536743164,-0.024999618530273438,0.46250033378601074,0.7375001907348633,-0.39999961853027344,1,-0.03691270141890102,1.6666581895401524,14.925000190734865,-10.999732977302147,14.925000190734865,-1.500014305196601,14.949999809265135,-0.03691270141890102
1013,2004-12-08,14.925000190734865,14.949999809265135,14.824999809265135,14.925000190734865,10336000.0,0.001677890794943293,4.000076295110194,-0.0,52.941183070400236,48.08031107372237,0.01479109463845596,0.025087832079259798,0.4898339485144181,0.7876164029853374,19.72328159225348,0.125,-0.027410011825654834,-0.021249818801878817,-0.2426538639265292,0.20015422632277158,-0.13195184136420401,0.08945220376044638,0.24199962615966442,26.66676839192803,-22.59401971568218,0.11070202256232556,12,0.06249952316284002,0.03749990463256658,0.4374997615814191,0.7124996185302717,-0.375,2,-0.041876046366015274,1.9999809265864312,14.899999618530273,1.6666581895401524,14.925000190734865,-10.999732977302147,14.925000190734865,-0.041876046366015274
1014,2004-12-09,14.675000190734865,15.0,14.550000190734865,14.850000381469727,15404000.0,-0.01675041854640613,-1.1176452108741357,-100.0,36.58540443174139,47.93079284369184,0.23459249514966274,0.24637109495831666,0.6994773264034588,1.034578422366904,19.834507892303506,0.44999980926513494,-0.05954810088727491,-0.24499983787536372,-0.4642089865287655,-0.025790689221961927,-0.3546044122020646,-0.13539526354866283,0.4603196334838824,19.230780516862545,-26.27451074960961,0.10960457432670104,12,0.19999980926513494,0.26249980926513494,0.6749997138977033,0.9624996185302717,-0.05000019073486506,3,0.0017035514961052378,4.000076295110194,14.925000190734865,1.9999809265864312,14.899999618530273,1.6666581895401524,14.925000190734865,0.0017035514961052378
1015,2004-12-10,14.725000381469727,14.800000190734865,14.625,14.699999809265135,10020000.0,0.0034071679785345754,-1.0000000000000202,-0.1428602568923446,33.33336593753863,46.58399441899374,0.17124733777766643,0.1862292904412879,0.6120932584255652,0.9802034365410321,19.59407020312442,0.17500019073486506,-0.08314565998627721,-0.18249964714050293,-0.4165149031090696,0.05151560882806372,-0.29950727512478714,-0.06549201915621872,0.37990664978027056,38.88894775769856,-1.9394291794229161,0.11700762798428341,12,0.14999961853027344,0.21249961853027344,0.5562498569488525,0.9124994277954102,-0.125,4,0.013582329649160618,-1.1176452108741357,14.675000190734865,4.000076295110194,14.925000190734865,1.9999809265864312,14.899999618530273,0.013582329649160618
1016,2004-12-13,14.925000190734865,14.949999809265135,14.649999618530273,14.800000190734865,9822000.0,0.013582329649160618,2.4285885558584295,4.999885561700961,45.652200954834896,47.102724737736565,-0.04527069515719084,-0.014514694772225667,0.3738449439316778,0.7809391947157227,18.949393807645155,0.3000001907348615,-0.07778568187690205,0.017500162124635565,-0.21651509384393108,0.2515154180932022,-0.09950746585964865,0.13450779010891978,0.1507105592651321,83.3333686546196,43.70675007225899,0.11700762798428341,12,-0.05000019073486506,0.012499809265134942,0.28124952316284,0.7124996185302717,-0.5,0,-0.0033500964888365514,-1.0000000000000202,14.725000381469727,-1.1176452108741357,14.675000190734865,4.000076295110194,14.925000190734865,-0.0033500964888365514
1017,2004-12-14,14.925000190734865,15.0,14.75,14.925000190734865,7426000.0,0.0,2.3333418104600057,0.0,41.86045480070869,47.30944193781531,-0.03745160509687295,0.007530076188794865,0.33400190165202126,0.780484696672799,17.430727192399882,0.25,-0.06028910272330634,0.0037501335144067838,-0.19643054480609123,0.2039308118349048,-0.09634020564584311,0.10384047267465668,0.122682129265133,83.3333686546196,46.33529716913076,0.10009033916024922,12,-0.05000019073486506,0.0,0.28124952316284,0.7124996185302717,-0.5749998092651385,1,-0.021775531330772924,2.4285885558584295,14.925000190734865,-1.0000000000000202,14.725000381469727,-1.1176452108741357,14.675000190734865,-0.021775531330772924
1018,2004-12-15,15.050000190734865,15.050000190734865,14.875,14.925000190734865,8770000.0,0.00837520927320301,1.800003051757841,100.0,51.111137484349214,47.53772572460863,-0.15526407937575293,-0.10721516713075196,0.18026718053630653,0.6585467074498705,15.750312833857889,0.17500019073486506,-0.059201466516508816,0.11875014305114995,-0.08636524335682871,0.3238655294591286,0.016192449847160617,0.22130783625513928,-0.6750001907348651,100.0,62.933464601947634,0.10255769320398939,12,-0.17500019073486506,-0.16249990463257014,0.0812499523162824,0.5874996185302717,-0.9000005722045916,2,-0.03654486270860369,2.3333418104600057,14.925000190734865,2.4285885558584295,14.925000190734865,-1.0000000000000202,14.725000381469727,-0.03654486270860369
1019,2004-12-16,15.0,15.125,14.850000381469727,15.050000190734865,16910000.0,-0.00332227176752109,1.7499988079059676,-0.40000152587892046,53.48836384056684,47.92532170689384,-0.10887484045020734,-0.04993007408753769,0.2100306090914934,0.7137443126474494,13.888382262301116,0.27499961853027344,-0.03826997760497619,0.06249995231628347,-0.1430159665703954,0.26801587120296233,-0.04025800712705596,0.1652579117596229,-0.6114999961853034,75.0,36.33925740346784,0.10275795944333913,12,-0.16249990463256836,-0.11249971389770508,0.13125014305114746,0.6374998092651367,-0.8500003814697266,3,-0.029999987284342278,1.800003051757841,15.050000190734865,2.3333418104600057,14.925000190734865,2.4285885558584295,14.925000190734865,-0.029999987284342278
1020,2004-12-17,15.050000190734865,15.074999809265135,14.800000190734865,15.0,15348000.0,0.0033333460489910482,4.50002384199446,-1.0,52.38096103105807,46.699355758116795,-0.1556470545438895,-0.09702909225612721,0.1391514580897475,0.6601039427534676,13.023594783986365,0.2749996185302699,-0.017030262446544597,0.10750012397766362,-0.104072832548324,0.31907308050365124,0.0017136457146698092,0.21328660224065743,-0.6320401870727554,84.2105791508896,42.71123766347026,0.10578647826299416,12,-0.21250009536743342,-0.16249990463257014,0.01249957084655584,0.5874996185302717,-0.7750005722045916,4,-0.028239214973333038,1.7499988079059676,15.0,1.800003051757841,15.050000190734865,2.3333418104600057,14.925000190734865,-0.028239214973333038
1021,2004-12-20,15.0,15.100000381469727,14.850000381469727,15.100000381469727,5538000.0,-0.00332227176752109,3.999980926586431,-1.999999999999929,57.894710424555356,47.24975355286148,-0.10492312486287325,-0.053721165922103964,0.16806716951584555,0.710128037022125,11.927054273627375,0.25,-0.017191204127319892,0.059999942779541016,-0.14736435166332384,0.2673642372224059,-0.043682204441891415,0.16368209000097345,-0.5537583964843744,66.66666666666666,19.095148125079298,0.10368214722143246,12,-0.16249990463256836,-0.11249971389770508,0.02500009536743164,0.6374998092651367,-0.625,0,-0.026666641235351562,4.50002384199446,15.050000190734865,1.7499988079059676,15.0,1.800003051757841,15.050000190734865,-0.026666641235351562
1022,2004-12-21,15.050000190734865,15.074999809265135,14.925000190734865,15.050000190734865,12078000.0,0.0033333460489910482,5.000076295110194,-0.0,57.89475269261932,47.80015017755248,-0.14685107230546102,-0.10725116600694484,0.09793472549804427,0.6596443806827441,11.107010825138488,0.14999961853026988,-0.015732139936948997,0.10875010490417658,-0.10105863903898715,0.3185588488473403,0.0038457329325947143,0.21365447687575845,-0.5766082513598647,76.92312206745018,25.93692101498079,0.10490437197158166,12,-0.21250009536743342,-0.16249990463257014,0.024999856948850763,0.5874996185302717,-0.75,1,-0.041528238676353246,3.999980926586431,15.0,4.50002384199446,15.050000190734865,1.7499988079059676,15.0,-0.041528238676353246
1023,2004-12-22,15.024999618530273,15.074999809265135,14.899999618530273,15.074999809265135,16528000.0,-0.0016611675672922877,5.999980926586858,-100.0,54.05403454870694,49.74110907943754,-0.11865129976139421,-0.09292170386732401,0.09726177626853882,0.6860070955270778,10.131309336985552,0.1750001907348615,-0.03199217825855527,0.0874995708465569,-0.11282894358917517,0.287828085282289,-0.01266468637130913,0.18766382806442294,-0.5255433567302727,69.23063379765057,16.301171170276817,0.10016425721786591,12,-0.14999961853027344,-0.13749933242797852,0.04375052452087402,0.6125001907348633,-0.7749996185302734,2,-0.04492507515461586,5.000076295110194,15.050000190734865,3.999980926586431,15.0,4.50002384199446,15.050000190734865,-0.04492507515461586
1024,2004-12-23,14.949999809265135,15.0,14.824999809265135,15.0,6736000.0,-0.004991667964679425,5.9999809265865025,1.000000000000071,51.2820287099309,51.735404943036684,-0.0006040306632151271,-0.02511652265881814,0.14518722736706202,0.7631442890496825,9.464775966081554,0.1999998092651385,-0.034464322725675345,0.016249752044675603,-0.17994752280516835,0.21244702689451955,-0.08184888538024637,0.11434838946959758,-0.42552179793713485,49.99984105438077,-4.9471899706374245,0.09809863742492188,12,-0.062499999999998224,-0.06249952316284002,0.11875033378601252,0.6875000000000018,-0.050000190734861505,3,-0.053511719126515866,5.999980926586858,15.024999618530273,5.000076295110194,15.050000190734865,3.999980926586431,15.0,-0.053511719126515866
1025,2004-12-24,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0,1.0000000000000004,1.0,-0.0,97.01726045485913,57.44263377637271,-14.049067980404782,-14.541241160788218,-14.658724850727396,-14.096964556761215,11.004860523307178,14.949999809265138,0.34728824626368393,14.217499589920044,7.521721462288198,20.91327771755189,10.869610526104122,17.565388653735965,-15.351500727655393,100.0,40.80862283717522,3.347889063815923,12,-7.574999809265137,-7.674999713897705,-14.831249475479126,-14.262499809265137,-14.699999809265138,4,-0.526755859563258,5.9999809265865025,14.949999809265135,5.999980926586858,15.024999618530273,5.000076295110194,15.050000190734865,-0.526755859563258
1026,2004-12-27,14.949999809265135,15.024999618530273,14.75,14.925000190734865,5662000.0,-0.5,2.142866485013624,100.0,50.08103758277298,58.35603186326874,1.0111881960285043,0.4266977096358584,0.27310197637827294,0.8569052872051692,10.82314120613835,15.149999618530273,0.438190355110482,-0.7300002098083507,-7.426888533108498,5.966888113491796,-4.078444371458426,2.618443951841723,14.949999809265138,1.3201307874655726,-59.09195957142114,3.348444161650074,12,7.375000000000002,7.275000095367433,0.11250042915344416,0.6875000000000018,0.17500019073486506,0,-0.045150515006464165,1.0,29.899999618530273,5.9999809265865025,14.949999809265135,5.999980926586858,15.024999618530273,-0.045150515006464165
1027,2004-12-28,14.899999618530273,14.975000381469727,14.875,14.949999809265135,2830000.0,-0.003344494406205545,-1.0000190735954682,-2.000038147554955,49.959513244643944,58.2280736144126,1.181518393020145,0.5066099322033182,0.3007496864366175,0.9061330935203369,10.366065245946565,0.10000038146972656,0.5363514577688502,-0.7825003623962399,-7.478121303693708,5.913120578901228,-4.130310833044973,2.565310108252495,15.0,0.9900965168791546,-61.05955919274634,3.3478104706487346,12,7.425000190734863,7.325000286102295,0.14375066757202148,0.7375001907348633,0.25,1,-0.03523487462894703,2.142866485013624,14.949999809265135,1.0,29.899999618530273,5.9999809265865025,14.949999809265135,-0.03523487462894703
1028,2004-12-29,14.875,14.949999809265135,14.75,14.949999809265135,4106000.0,-0.0016778267899539845,4.333341810460132,1.4999904632932333,50.32626395682111,57.87672918288529,1.3176484999798106,0.5582630489510727,0.30586927121651364,0.9246186065257458,9.637070066814605,0.19999980926513494,0.6133486608289385,-0.8062500000000004,-7.502495328985656,5.8899953289856555,-4.154372664492829,2.5418726644928267,14.721999626159668,0.8250825290260071,-63.88800719964742,3.3481226644928275,12,7.449999809265137,7.349999904632568,0.14375019073486328,0.7624998092651367,0.125,2,-0.03865544936236198,-1.0000190735954682,14.899999618530273,2.142866485013624,14.949999809265135,1.0,29.899999618530273,-0.03865544936236198
1029,2004-12-30,14.949999809265135,15.024999618530273,14.824999809265135,14.949999809265135,3686000.0,0.00504200398421073,1.6666709052299238,-0.0,50.36674723128994,57.65292764957772,1.3799240452648522,0.5093793856575051,0.21467482297013873,0.8414787858916544,8.98222872435173,0.1999998092651385,0.7047954133364662,-0.7312501907348654,-7.427495519720521,5.96499513825079,-4.079372855227694,2.6168724737579616,14.35005982437134,1.3201307874655726,-63.90590241829754,3.3481226644928275,12,7.375000000000002,7.275000095367433,0.05000042915344416,0.6875000000000018,0.0,3,-0.046822730314104444,4.333341810460132,14.875,-1.0000190735954682,14.899999618530273,2.142866485013624,14.949999809265135,-0.046822730314104444
1030,2004-12-31,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0,1.0000000000000004,1.0,0.0,66.4832133901122,58.607205756861816,-12.56323843532292,-13.97786042942624,-14.578133219697754,-14.030209326804602,10.109050884432186,14.949999809265138,1.1687330420579691,13.469999647140504,4.254715104591952,22.685284189689057,8.862357375866228,18.07764191841478,-15.149999618530273,100.0,35.53332987014754,4.607642271274277,12,-7.574999809265137,-7.674999713897705,-14.899999380111694,-14.262499809265137,-14.724999427795408,4,-0.5016722472031028,1.6666709052299238,14.949999809265135,4.333341810460132,14.875,-1.0000190735954682,14.899999618530273,-0.5016722472031028
1031,2005-01-03,14.675000190734865,14.949999809265135,14.675000190734865,14.949999809265135,20272000.0,-0.5091973117738718,1.0,-100.0,49.79389942162207,57.70711094897324,2.9176317608200097,1.2937821980704562,0.6368307136715838,1.1825699351367867,10.202816825240744,15.224999427795408,1.3031439232364797,-1.7424997806549047,-10.967053440842312,7.482053879532504,-6.35477661074861,2.8697770494388006,15.224999427795408,0.0,-59.515692294331274,4.6122768300937045,1,7.612499713897703,7.549999713897703,0.3124999999999982,0.9624996185302717,0.75,0,0.03577510130880479,1.0,29.899999618530273,1.6666709052299238,14.949999809265135,4.333341810460132,14.875,0.03577510130880479
1032,2005-01-04,14.350000381469727,14.699999809265135,14.300000190734865,14.675000190734865,27398000.0,-0.022146494380990145,1.1333367241839718,1.181819127612226,49.424815270462126,57.19275325139048,3.501069240716081,1.660604830631037,0.9534532037733108,1.4937348620565434,10.545623690002111,0.3999996185302699,1.4408661525359712,-2.039999628067015,-11.286853726012893,7.206854469878865,-6.663426677039954,2.583427420905924,15.549999237060547,0.3205140549285746,-51.84043675984859,4.62342704897294,1,7.749999523162842,7.749999523162842,0.5999996662139893,1.2874994277954102,1.2999992370605469,1,0.05400694062217837,1.0,14.675000190734865,1.0,29.899999618530273,1.6666709052299238,14.949999809265135,0.05400694062217837
1033,2005-01-05,14.300000190734865,14.425000190734865,14.274999618530273,14.300000190734865,26548000.0,-0.0034843337564943733,-4.999885561700961,-0.0,49.424815270462126,56.98639620256062,3.8413747346737406,1.75116388866609,0.9999639889275667,1.5310656578263728,10.804045050395013,0.15000057220459162,1.5888496742711151,-2.0587498188018767,-11.330640778946103,7.213141141342351,-6.69469529887399,2.5771956612702365,14.975999450683593,0.16000366210938635,-47.08319658226725,4.635945480072114,1,7.787499427795408,7.787499427795408,0.6562497615814191,1.3374996185302717,1.4749994277954084,2,0.059440518633428585,1.1333367241839718,14.350000381469727,1.0,14.675000190734865,1.0,29.899999618530273,0.059440518633428585
1034,2005-01-06,14.699999809265135,14.774999618530273,14.324999809265135,14.324999809265135,17654000.0,0.027972000922729556,-1.3999989827474053,100.0,49.714051970576335,51.73048414875142,3.8020046702792936,1.426258208717437,0.6139462382338614,1.1197956551450634,10.018383435564514,0.4749994277954084,1.758471671094231,-1.6600001811981233,-10.930942072997917,7.61094171060167,-6.29547112709802,2.9754707647017735,13.675939830780033,2.720001220703114,-38.20103267980677,4.635470945899897,1,7.3874998092651385,7.3874998092651385,0.26875019073486506,0.9375000000000018,1.175000190734865,3,0.020408176505266384,-4.999885561700961,14.300000190734865,1.1333367241839718,14.350000381469727,1.0,14.675000190734865,0.020408176505266384
1035,2005-01-07,14.925000190734865,14.975000381469727,14.725000381469727,14.725000381469727,21640000.0,0.015306148597901137,-1.5000023841880648,0.533332824707036,49.938900358101414,51.714691123787915,1.3738916841445086,1.2827782702356796,0.4114721361145044,0.88591638493636,9.176711219800982,0.2750005722045916,1.9583836937912444,-1.44499979019165,-10.708944927096118,7.81894534671282,-6.076972358643884,3.186972778260584,12.604883048019408,92.85712339442317,52.91278377813421,4.631972568452235,1,7.162499427795408,7.162499427795408,-0.006250143051149237,0.7124996185302717,0.875,4,0.0016750162955301295,-1.3999989827474053,14.699999809265135,-4.999885561700961,14.300000190734865,1.1333367241839718,14.350000381469727,0.0016750162955301295
1036,2005-01-10,14.875,14.975000381469727,14.75,14.975000381469727,12366000.0,-0.0033500964888365514,3.4999904632932157,-0.5000023841880603,49.85743365095389,51.70334894671124,1.5780870620078211,1.400652700976078,0.48227017123775795,0.9266567980302298,9.01045566291343,0.22500038146972656,2.1869633346303523,-1.492499971389769,-10.758113856484073,7.773113913704533,-6.125306913936921,3.1403069711573828,11.859590221540834,85.71424678884584,48.36354132341693,4.632806942547151,1,7.212499618530273,7.212499618530273,0.04999995231628418,0.7624998092651367,1.0,0,0.020168080049402626,-1.5000023841880648,14.925000190734865,-1.3999989827474053,14.699999809265135,-4.999885561700961,14.300000190734865,0.020168080049402626
1037,2005-01-11,14.600000381469727,14.824999809265135,14.425000190734865,14.800000190734865,20056000.0,-0.01848736931295958,2.200009155308379,1.9999904632932333,49.655173022138214,51.62878328730203,2.018302661546951,1.7392268049462984,0.7656295385815497,1.1930985886792715,9.086202051523475,0.44999980926513494,0.2895961276845114,-1.7512495994567878,-11.028647954267093,7.526148755353518,-6.389948776861942,2.887449577948365,11.387014403890475,46.428629816731245,12.56893878628533,4.638699177405153,1,7.487499237060547,7.487499237060547,0.3249993324279785,1.0374994277954102,1.2249994277954084,1,0.056506834774622705,3.4999904632932157,14.875,-1.5000023841880648,14.925000190734865,-1.3999989827474053,14.699999809265135,0.056506834774622705
1038,2005-01-12,14.5,14.625,14.425000190734865,14.600000381469727,15756000.0,-0.0068493410175966,1.6666709052299395,0.5000023841880603,49.635036643138115,51.547482110840726,2.301547576887881,1.892963061943103,0.8762237892694458,1.2806793222426283,9.394331229911947,0.19999980926513494,0.35155802039582795,-1.8237499713897698,-11.12062914867164,7.4731292058921,-6.4721895600307064,2.824689617251165,10.784293875350407,26.923082566115447,-4.692781128816261,4.648439588640935,1,7.587499618530273,7.587499618530273,0.43124985694885254,1.1374998092651367,1.324999809265135,2,0.07931031851932913,2.200009155308379,14.600000381469727,3.4999904632932157,14.875,-1.5000023841880648,14.925000190734865,0.07931031851932913
1039,2005-01-13,14.550000190734865,14.625,14.475000381469727,14.600000381469727,12186000.0,0.0034482890161975366,2.000009536797734,0.49999999999998224,33.58288797761821,47.89189039834138,2.4460709735041437,1.9052021560332353,0.8271395787633669,1.2180249729257167,9.97899701074019,0.14999961853027344,0.4310846080438715,-1.7512497901916486,-11.063783176998276,7.561283596614981,-6.4075164835949625,2.9050169032116653,10.073736029206335,22.727264845669612,-0.22861475280421573,4.656266693403315,1,0.07499980926513494,7.537499427795408,0.4249997138977033,1.0874996185302717,1.1499996185302699,3,0.084192399432095,1.6666709052299395,14.5,2.200009155308379,14.600000381469727,3.4999904632932157,14.875,0.084192399432095
1040,2005-01-14,14.625,14.649999618530273,14.425000190734865,14.550000190734865,18914000.0,0.005154625998760709,2.600018310686546,-1.4999904632932333,49.490196362370405,47.85814561398009,-0.026318785251232768,1.8938273794740539,0.7458866593166427,1.1310778304204803,10.453309538898097,0.22499942779540838,0.5095935277899919,-1.6549999713897705,-10.981484361045524,7.671484418265981,-6.318242166217647,3.0082422234381063,9.377812023856546,36.363589074017035,10.230127534995823,4.663242194827876,1,0.0,7.462499618530273,0.28125,1.0124998092651367,1.175000190734865,4,0.08547008547008539,2.000009536797734,14.550000190734865,1.6666709052299395,14.5,2.200009155308379,14.600000381469727,0.08547008547008539
1041,2005-01-17,14.600000381469727,14.625,14.550000190734865,14.600000381469727,7610000.0,-0.0017093756260015969,2.0000381475546707,0.0,49.52904356132967,47.8697265351876,-0.014613453962008194,1.98931683863443,0.7650197108019547,1.1414683862443802,11.071251200049351,0.07499980926513494,0.5900278561958316,-1.6599996089935303,-10.99974745068685,7.67974823269979,-6.329873529840192,3.00987431185313,8.819142898067241,43.75008940705237,13.839818360158542,4.66987392084666,1,0.024999618530273438,7.487499237060547,0.30624961853027344,1.0,1.5499992370605469,0,0.08219176561037456,2.600018310686546,14.625,2.000009536797734,14.550000190734865,1.6666709052299395,14.5,0.08219176561037456
1042,2005-01-18,14.425000190734865,14.574999809265135,14.375,14.5,14566000.0,-0.011986314120715491,-1.2857096146614801,-100.0,49.29687527706848,47.855510980366084,0.1923744967134322,2.229395057360806,0.9368345369490658,1.2998952373568446,11.738052627729926,0.22500038146972656,-1.4536376204322927,-1.8037497997283918,-11.164702515469648,7.557202916012862,-6.48422615759902,2.876726558142236,8.445494469141702,18.18191276122107,-14.770973610691456,4.680476357870627,1,0.22499990463256658,7.662499427795408,0.48124980926513494,1.0374994277954084,1.574999809265135,1,0.10051991612426225,2.0000381475546707,14.600000381469727,2.600018310686546,14.625,2.000009536797734,14.550000190734865,0.10051991612426225
1043,2005-01-19,14.350000381469727,14.425000190734865,14.274999618530273,14.425000190734865,25076000.0,-0.005199293467830324,3.0000254313796373,1.0000000000000473,49.06250086613002,47.78311641320538,0.3075554477785829,2.37289219004672,1.007711801972686,1.357717330950324,12.325162820726081,0.15000057220459162,-1.510059533456058,-1.8449996471405044,-11.229064793995569,7.53906549971456,-6.537032220568037,2.847032926287028,8.004764575926064,20.000203450520836,-16.253660939896186,4.692032573427532,1,0.27499961853027344,7.737499237060547,0.5499997138977051,1.1124992370605469,1.4499998092651385,2,0.1027874138386844,-1.2857096146614801,14.425000190734865,2.0000381475546707,14.600000381469727,2.600018310686546,14.625,0.1027874138386844
1044,2005-01-20,14.149999618530273,14.375,14.125,14.350000381469727,22384000.0,-0.013937335025977826,1.0,2.6666836209197897,4.347826086956516,42.71744149418928,0.47084889217029335,2.645523296730495,1.1987631584661198,1.5348120017136822,12.587631167452368,0.25,-1.5207616146989213,-2.0050004005432136,-11.418185161099956,7.408184360013527,-6.711592780821583,2.7015919797351557,7.719979418533587,4.761835560997054,-22.46076127589563,4.70659238027837,1,0.40000057220458984,7.862500190734863,0.731250524520874,1.2625007629394531,1.6750001907348615,3,0.11837457497464166,3.0000254313796373,14.350000381469727,-1.2857096146614801,14.425000190734865,2.0000381475546707,14.600000381469727,0.11837457497464166
1045,2005-01-21,14.149999618530273,14.175000190734865,14.024999618530273,14.149999618530273,17634000.0,0.0,4.999885561700961,-0.0,37.03702657147819,41.292951818691975,0.3904098166666081,1.4810049513087549,1.1968827484466118,1.5136692559560103,5.97453802156187,0.15000057220459162,-1.5272814159518369,-1.2175004005432122,-8.07822174461722,5.643220943530796,-4.647861072580216,2.212860271493792,7.100381095568476,20.833320087865136,-9.426571316756192,3.4303606720370037,1,0.27500009536743164,7.8125,0.7125005722045898,1.2625007629394531,1.4500007629394531,4,0.10954065247500377,1.0,14.149999618530273,3.0000254313796373,14.350000381469727,-1.2857096146614801,14.425000190734865,0.10954065247500377
1046,2005-01-24,14.274999618530273,14.324999809265135,14.050000190734865,14.149999618530273,12432000.0,0.008833922499637659,1.4444369092527514,100.0,47.94518543601449,41.10295319801156,0.1914861170348381,1.3732500260750147,1.0730279815709718,1.3672403885154125,6.1533033779352495,0.2749996185302699,-1.5839487263989334,-1.0587503910064697,-7.934743439317881,5.817242657304941,-4.496746915162177,2.379246133149236,6.252842986011629,45.454529691339225,10.936276001097326,3.437996524155706,1,0.0625,7.6875,0.5875005722045898,0.9875001907348633,1.75,0,0.106830165531143,4.999885561700961,14.149999618530273,1.0,14.149999618530273,3.0000254313796373,14.350000381469727,0.106830165531143
1047,2005-01-25,14.375,14.475000381469727,14.300000190734865,14.375,23134000.0,0.0070052808505800535,-1.3333418104599581,0.0,51.999993896487425,41.365726226161485,0.06281910694768023,1.2984748121409346,0.9842239053702926,1.247372635186446,6.323373863870684,0.20000076293945312,-1.6773774264173156,-0.9325000286102298,-7.819465028959087,5.954464971738627,-4.375982528784657,2.5109824715641995,5.502558305940738,77.77773068282966,37.30591745935686,3.443482500174429,1,-0.03750038146972656,7.587499618530273,0.4875001907348633,0.8000001907348633,1.574999809265135,1,0.12347823433254068,1.4444369092527514,14.274999618530273,4.999885561700961,14.149999618530273,1.0,14.149999618530273,0.12347823433254068
1048,2005-01-26,14.300000190734865,14.425000190734865,14.25,14.375,24946580.0,-0.0052173780358354405,-1.0000000000000202,-100.0,37.096796025826855,41.75616045374022,0.11897718455228379,1.3999653071018656,1.0633317503131803,1.3018672548772177,6.472604648298777,0.17500019073486506,-1.7695120460873603,-0.9787498474121072,-7.878106510947466,5.920606816123254,-4.428428179179788,2.470928484355573,4.992302246464826,61.11113465858556,15.208646830156262,3.4496783317676805,1,0.03749942779540838,7.662499427795408,0.5624999999999982,0.8749999999999982,1.699999809265135,2,0.11888110395736806,-1.3333418104599581,14.375,1.4444369092527514,14.274999618530273,4.999885561700961,14.149999618530273,0.11888110395736806
1049,2005-01-27,14.25,14.350000381469727,14.25,14.25,17534000.0,-0.0034965167879690284,0.0,-0.0,25.454555542994,39.08553369603174,0.13627823200864952,1.4702129748141353,1.1161377332078608,1.3308633346333458,6.6542509803184835,0.10000038146972656,-1.8322626075028747,-0.9937500476837151,-7.907216406549168,5.919716311181736,-4.45048322711644,2.4629831317490094,4.515572155332748,50.0,9.622341409325557,3.4567331794327254,1,0.07499980926513672,7.712499618530273,0.6312501430511475,0.9250001907348633,1.875,3,0.10877194320946426,-1.0000000000000202,14.300000190734865,-1.3333418104599581,14.375,1.4444369092527514,14.274999618530273,0.10877194320946426
1050,2005-01-28,14.899999618530273,15.0,14.399999618530273,14.550000190734865,57764000.0,0.04561400831791396,1.1818188123464368,100.0,50.63290161269917,39.20818459062835,-0.5259161031130652,-0.380685782068948,0.4741369706173355,0.6642244285674597,4.179412400878755,0.75,-1.8728967524735722,0.4062495708465583,-0.07357365902346125,0.8860728007165779,0.16633795591154765,0.646161185781569,3.391515283122228,89.47364194240406,52.56575484564627,0.2399116149350098,1,-0.3874998092651367,7.0625,-0.012499570846557617,0.27500057220458984,1.1750011444091797,4,0.062080551303135056,0.0,14.25,-1.0000000000000202,14.300000190734865,-1.3333418104599581,14.375,0.062080551303135056
1051,2005-01-31,15.199999809265135,15.199999809265135,14.949999809265135,14.949999809265135,35906000.0,0.02013424150439369,1.0,0.7142868820520961,64.99997854233808,40.95297384232498,-0.817862960513045,-0.6738882632005456,0.18256277892341544,0.34995885669158433,4.118453622998302,0.3000001907348615,-0.970333388772346,0.6799997806549047,0.10954290779104525,1.2504566535187642,0.3947713442229741,0.9652282170868354,2.6648635640751426,100.0,61.64040392268949,0.28522843643192997,1,-0.5875000953674299,6.7624998092651385,7.075000047683718,6.937500000000002,0.7250003814697301,0,0.02631582744894323,1.1818188123464368,14.899999618530273,0.0,14.25,-1.0000000000000202,14.300000190734865,0.02631582744894323
1052,2005-02-01,15.125,15.225000381469727,14.949999809265135,15.225000381469727,24634000.0,-0.0049341980398854846,4.499990463293251,-0.40000152587890625,65.82278175396851,42.815227274307034,-0.7075303652267699,-0.5669165633162923,0.2660967752145602,0.4105115426987762,3.9918681596017906,0.2750005722045916,-0.9862211618005219,0.5662499904632572,-0.058307760093303074,1.1908077410198175,0.25397111518497617,0.8785288657415382,2.3558769978592764,89.7435546313341,47.87445747636987,0.3122788752782806,2,-0.5,6.837499618530273,7.1499998569488525,7.012499809265137,0.7250003814697266,1,0.05950410701026598,1.0,15.199999809265135,1.1818188123464368,14.899999618530273,0.0,14.25,0.05950410701026598
1053,2005-02-02,15.149999618530273,15.199999809265135,15.074999809265135,15.149999618530273,15818000.0,0.001652867340844466,1.4999904632933043,-0.0,65.38460221751308,49.59709128881331,-0.6784638958781652,-0.5533413943773411,0.2476799292329268,0.3770511679674513,3.8543544407719614,0.125,-1.0013013656424938,0.548749637603759,-0.11605638919118277,1.2135556643987009,0.21634662420628814,0.88115265100123,1.985289641396104,92.3076170671445,46.033665576861544,0.3324030133974705,2,-0.5249996185302734,6.8125,7.125000238418579,6.987500190734863,0.5750007629394531,2,0.052805294447424656,4.499990463293251,15.125,1.0,15.199999809265135,1.1818188123464368,14.899999618530273,0.052805294447424656
1054,2005-02-03,15.0,15.225000381469727,15.0,15.149999618530273,19964000.0,-0.009900965168791576,-2.00001271568989,-100.0,59.2592610035199,52.066228447929056,-0.4416568482589973,-0.4002343610228447,0.4050729028270794,0.5164343614558273,3.7865941852009533,0.22500038146972656,-0.9966899053411211,0.3837500095367439,-0.30359324285509537,1.0710932619285831,0.040078383340823365,0.7274216357326644,1.8242602957867682,72.72725170967638,24.15873216303592,0.3436716261959198,2,-0.3624997138977051,6.962499618530273,7.2749998569488525,7.137499809265137,0.7250003814697266,3,0.06666666666666665,1.4999904632933043,15.149999618530273,4.499990463293251,15.125,1.0,15.199999809265135,0.06666666666666665
1055,2005-02-04,14.949999809265135,15.199999809265135,14.850000381469727,15.024999618530273,20892000.0,-0.0033333460489910482,-1.5454627423644867,0.5000000000000119,58.536570615389664,53.24304902341519,-0.29753128671266715,-0.3670859175706216,0.4652616506696443,0.5566171315437352,3.778623514765263,0.3499994277954084,-0.9759836243299116,0.3324998378753641,-0.3572941134687664,1.0222937892194945,-0.01239713779670204,0.6773968135474302,1.5943344187959827,26.666514078775567,-21.581577445903743,0.34489697567206534,2,-0.21249961853027166,7.0124998092651385,7.325000047683718,7.187500000000002,0.8500003814697301,4,0.0785953314866712,-2.00001271568989,15.0,1.4999904632933043,15.149999618530273,4.499990463293251,15.125,0.0785953314866712
1056,2005-02-07,15.175000190734865,15.199999809265135,15.0,15.0,17004000.0,0.015050192932463347,-1.2857096146614801,-2.333341810459895,67.85713961335323,55.00495410306694,-0.4262674820332517,-0.5991788727818896,0.2508565784412422,0.3202137732035215,3.7702220993949376,0.25,0.02603667880577909,0.5425002098083507,-0.1829941446026364,1.2679945642193378,0.17975303260285713,0.9052473870138442,1.1174005763731696,86.66661580403692,33.18543026954191,0.3627471772054934,2,-0.4375000000000018,-0.5500001907348651,7.0999996662139875,6.962499618530272,0.8749990463256818,0,0.05930810944925624,-1.5454627423644867,14.949999809265135,-2.00001271568989,15.0,1.4999904632933043,15.149999618530273,0.05930810944925624
1057,2005-02-08,15.425000190734865,15.449999809265135,15.149999618530273,15.175000190734865,17024000.0,0.016474464372833397,1.0000063578449805,1.428569871553819,73.6263634919311,59.06379493263408,-0.5717916655671686,-0.8265822232811519,0.019411037716176693,0.05815287527335222,3.650559922128082,0.3000001907348615,0.11908704123893621,0.7512502193450938,-0.055705580808542265,1.55820601949873,0.3477723192682767,1.154728119421911,0.6406604615153935,95.83339293803553,36.54251074206299,0.40347790007681766,2,-0.5750002861022967,-0.68750047683716,6.831249713897703,6.712499618530272,0.7499990463256818,1,0.032414910458174795,-1.2857096146614801,15.175000190734865,-1.5454627423644867,14.949999809265135,-2.00001271568989,15.0,0.032414910458174795
1058,2005-02-09,15.649999618530273,15.75,15.350000381469727,15.449999809265135,23000000.0,0.014586672610257478,-1.0000047683874982,0.799999237060554,82.60870646889943,65.41425614662357,-0.6539220594753878,-1.0129432511608858,-0.18564873649840052,-0.17572564078359143,3.5642966430925065,0.39999961853027344,0.18912124679073372,0.9187496662139889,0.0068582523169880005,1.8306410801109898,0.46280395926548756,1.3746953731624902,0.21159493034798693,88.88884179384095,21.762671740492976,0.4559457069485006,2,-0.5749998092651367,-0.7624998092651367,6.450000286102295,6.450000286102295,0.5750007629394531,2,0.012779601777283434,1.0000063578449805,15.425000190734865,-1.2857096146614801,15.175000190734865,-1.5454627423644867,14.949999809265135,0.012779601777283434
1059,2005-02-10,15.774999618530273,15.850000381469727,15.625,15.625,22884000.0,0.007987220641973325,-2.00001271568989,0.749998807905961,83.50516518037625,69.06672987636547,-0.6032946886581616,-1.0977458328232501,-0.2904573617381132,-0.309766347655005,3.4925706636293596,0.22500038146972656,0.2537254349516349,0.9824996948242184,-0.03641344911671851,2.0014128387651553,0.47304312285374905,1.4919562667946877,-1.75,92.49992370605469,18.71175021895688,0.5094565719704688,2,-0.4249992370605469,-0.8374996185302734,6.3125,6.3125,0.4250011444091797,3,-0.003169523820578446,-1.0000047683874982,15.649999618530273,1.0000063578449805,15.425000190734865,-1.2857096146614801,15.175000190734865,-0.003169523820578446
1060,2005-02-11,15.875,15.925000190734865,15.675000190734865,15.800000190734865,24334000.0,0.006339168550740348,1.8571397431076089,0.4999999999999882,83.33334657881205,71.10377076930703,-0.6151347706415056,-1.1587052007465992,-0.36788211714065255,-0.4191160974071586,3.4204372072916795,0.25,0.3656321185815834,1.020000076293945,-0.10362180864487769,2.1436219612327676,0.4581891338245345,1.5818110187633554,-1.8135003662109384,94.59457508920701,16.510947207669176,0.5618109424694111,2,-0.4874997138977051,-0.9000000953674316,6.212499618530273,6.212499618530273,0.27499961853027344,4,-0.009448794868048727,-2.00001271568989,15.774999618530273,-1.0000047683874982,15.649999618530273,1.0000063578449805,15.425000190734865,-0.009448794868048727
1061,2005-02-14,15.800000190734865,16.049999237060547,15.75,15.975000381469727,12290000.0,-0.004724397434024197,-1.1818080933835948,-2.333341810459958,80.00001606188974,72.67901902574272,-0.49849670491086684,-1.0426522342890632,-0.27071272564006144,-0.353597490207898,3.3702984741224364,0.2999992370605469,0.5090481423843229,0.8850002765655542,-0.3073437154382521,2.077344268569359,0.28882828056365106,1.4811722725674574,-1.6639605346679716,72.22231641231829,-5.656282270170109,0.5961719960019025,2,-0.35000038146972834,-0.7625007629394549,6.287499427795408,6.287499427795408,0.4250001907348615,0,0.0,1.8571397431076089,15.875,-2.00001271568989,15.774999618530273,-1.0000047683874982,15.649999618530273,0.0
1062,2005-02-15,15.875,15.899999618530273,15.725000381469727,15.75,9328000.0,0.004746823313908299,1.0,-0.714284935776924,83.15790403583085,74.65383033888914,-0.5095003563343212,-1.0576796641663595,-0.3214083930988547,-0.43853701205187434,3.2673306227613748,0.17499923706054688,0.5723676508582152,0.8875000953674324,-0.35468604129110304,2.129686232025966,0.26640702703816466,1.5085931636967,-1.6241227690734874,75.0000681197054,-4.79297772362888,0.6210930683292669,2,-0.4250001907348633,-0.8375005722045898,6.212499618530273,6.212499618530273,0.25,1,0.011023573988065971,-1.1818080933835948,15.800000190734865,1.8571397431076089,15.875,-2.00001271568989,15.774999618530273,0.011023573988065971
1063,2005-02-16,15.824999809265135,15.899999618530273,15.699999809265135,15.850000381469727,13458000.0,-0.0031496183140072853,2.2000213624676985,-0.20000457763673296,83.15790403583085,77.30923512025701,-0.3952465230295754,-0.93968869722538,-0.24798993486191456,-0.40565421851606764,3.126291647207559,0.1999998092651385,0.580982900556485,0.7637499332427957,-0.4941174912527462,2.0216173577383376,0.13481622099502566,1.3926836454905658,-1.4661752579705798,47.058863128415986,-34.99490952014995,0.6289337122477708,2,-0.3749999999999982,-0.7875003814697248,6.2624998092651385,6.2624998092651385,16.425000190734863,2,0.022116867741792667,1.0,15.875,-1.1818080933835948,15.800000190734865,1.8571397431076089,15.875,0.022116867741792667
1064,2005-02-17,15.824999809265135,15.925000190734865,15.725000381469727,15.774999618530273,10806000.0,0.0,-1.6666878596179149,-1.9999618539002255,76.81160862519921,79.33979489912474,-0.29716333222864044,-0.8514205584886909,-0.2160293531394739,-0.4189536077316891,2.942251419165192,0.1999998092651385,0.5966860646587975,0.6799999237060526,-0.5450242711514175,1.9050241185635226,0.06748782627731842,1.2925120211347867,-1.3647047768246203,39.99999999999924,-39.41678220842412,0.6125120974287346,2,-0.3000001907348615,-0.7875003814697248,6.2624998092651385,6.2624998092651385,16.425000190734863,3,0.02527649775833818,2.2000213624676985,15.824999809265135,1.0,15.875,-1.1818080933835948,15.800000190734865,0.02527649775833818
1065,2005-02-18,15.699999809265135,15.899999618530273,15.649999618530273,15.899999618530273,12964000.0,-0.00789889425002177,1.5000023841880648,-3.9999809265866086,66.12904019708458,79.14778385287268,-0.061002872589300594,-0.6370040152570677,-0.061474226582161506,-0.3065181629121039,2.6994390612771486,0.25,0.6124785323790345,0.47749991416930904,-0.6765432916985912,1.6315431200372092,-0.09952168876464107,1.0545215171032591,-1.1443225245474178,12.500059604701175,-61.65637682442825,0.5770216029339497,2,-0.10000038146972479,-0.6625003814697248,2.6562500000000018,6.3874998092651385,16.550000190734863,4,0.03184719488845156,-1.6666878596179149,15.824999809265135,2.2000213624676985,15.824999809265135,1.0,15.875,0.03184719488845156
1066,2005-02-21,15.800000190734865,15.925000190734865,15.75,15.75,14178000.0,0.006369451126408077,-5.9999809265865025,-0.25000119209403904,71.42858007867963,78.90358569584473,-0.07043009477850148,-0.6502351597427847,-0.13659568371064168,-0.41982670840435254,2.500652821897387,0.22500038146973012,0.6606056903937141,0.5012502670288104,-0.5889542676108324,1.591454801668453,-0.043852000291010995,1.0463525343486317,-1.1546635888765788,54.54554912452909,-16.91056362919369,0.5451022673198214,2,-0.10000038146972834,-0.7625007629394549,2.5562496185302717,6.287499427795408,0.3499994277954084,0,0.022151862251283294,1.5000023841880648,15.699999809265135,-1.6666878596179149,15.824999809265135,2.2000213624676985,15.824999809265135,0.022151862251283294
1067,2005-02-22,16.149999618530273,16.200000762939453,15.675000190734865,15.675000190734865,17592000.0,0.022151862251283294,-1.2105313879692425,9.499952316465706,76.31579475719944,78.20437328343361,-0.3428249391393656,-0.906936974867266,-0.45713621370922297,-0.7816333503607567,2.4178575160660203,0.5250005722045881,0.7299053478052588,0.7624997138977054,-0.29970990898721084,1.8247093367826217,0.23139490245524819,1.2936045253401627,-1.420383258559852,90.9089017509424,21.17783390560085,0.5311048114424577,2,-0.23749923706054688,-1.0374994277954102,2.2062501907348633,5.9375,-0.22499942779540838,1,0.004644010198823656,-5.9999809265865025,15.800000190734865,1.5000023841880648,15.699999809265135,-1.6666878596179149,15.824999809265135,0.004644010198823656
1068,2005-02-23,16.0,16.075000762939453,15.774999618530273,16.0,22406000.0,-0.00928790229556209,2.999974568943594,0.0,76.31579475719944,77.40555434752508,-0.15416920330032724,-0.6567177655755465,-0.28284306753552,-0.6392437505639617,2.313889703931138,0.375,0.7611907088673373,0.5275001049041741,-0.4357591503036389,1.4907593601119888,0.04587047730026761,1.0091297325080806,-1.1527528877920563,63.63630058364747,-5.479657584293548,0.4816296276039073,2,-0.07499980926513672,-0.8874998092651367,2.3687498569488525,6.087499618530273,0.0,2,0.0078125,-1.2105313879692425,16.149999618530273,-5.9999809265865025,15.800000190734865,1.5000023841880648,15.699999809265135,0.0078125
1069,2005-02-24,15.800000190734865,16.075000762939453,15.800000190734865,16.075000762939453,10904000.0,-0.012499988079070934,-1.0000000000000129,-100.0,70.7317243368473,76.00537409841789,0.055596440812996306,-0.3527263493268311,-0.05876096376691464,-0.44330404468990636,2.204303342038934,0.27500057220458807,0.752804886285471,0.2500002861022974,-0.5313615865415517,1.0313621587461466,-0.14068065021962717,0.640681222424222,-0.8445327864684007,27.272774562264722,-45.26244267653097,0.3906809363219245,2,0.12499999999999822,-0.6875000000000018,2.5562496185302717,6.287499427795408,0.22499942779540838,3,1.0411392158660497,2.999974568943594,16.0,-1.2105313879692425,16.149999618530273,-5.9999809265865025,15.800000190734865,1.0411392158660497
1070,2005-02-25,15.824999809265135,15.899999618530273,15.774999618530273,15.824999809265135,7732000.0,0.0015822543182582027,-1.4999904632933043,-0.0,67.56757174729772,74.62399139679655,0.025432969987948084,-0.32134988930090636,-0.06050316750213902,-0.47265880187514675,2.3366264322908648,0.125,0.702616724887644,0.22874989509582377,-0.4982256122124422,0.955725402404088,-0.13473785855830833,0.5922376487499559,-0.7699697363048319,28.571324770254986,-40.43410343267469,0.3634877536541324,2,0.10000038146972834,-0.7124996185302717,2.456250190734865,6.187500000000002,0.30000019073486506,4,1.0379147165056168,-1.0000000000000129,15.800000190734865,2.999974568943594,16.0,-1.2105313879692425,16.149999618530273,1.0379147165056168
1071,2005-02-28,15.600000381469727,15.824999809265135,15.550000190734865,15.725000381469727,19362000.0,-0.014217973491770675,-1.4444369092527514,-100.0,54.794531285517856,71.47250553565067,0.24482489760477044,-0.0683513263395561,0.187230581794406,-0.2529678998041902,2.4773129559704326,0.2749996185302699,0.6279938319786833,-0.01624956130981481,-0.7189276700749367,0.6864285474553089,-0.36758861569237666,0.33508949307274705,-0.4533726533110922,7.69233026446074,-55.526944341903956,0.3513390543825615,2,0.27500009536743164,-0.47499990463256836,2.5937492847442627,6.362499237060547,0.6999988555908203,0,1.0673076417554306,-1.4999904632933043,15.824999809265135,-1.0000000000000129,15.800000190734865,2.999974568943594,16.0,1.0673076417554306
1072,2005-03-01,16.024999618530273,16.049999237060547,15.699999809265135,15.725000381469727,16844000.0,0.02724354017102315,1.000005449591291,-2.399993896484375,59.25926972483289,68.81710172331756,-0.1750697400468333,-0.44529840330829984,-0.2112389752417183,-0.6804590333334524,2.7104895015987522,0.4499988555908203,0.5547650284356163,0.36374969482421804,-0.3215229465816307,1.0490223362300668,0.021113374121291884,0.7063860155271424,-0.794102047589174,90.47598287384443,29.243658014700017,0.34263632070292477,3,-0.14999914169311523,-0.7999992370605469,2.125,5.9375,0.47500038146972656,1,0.007800312198164239,-1.4444369092527514,15.600000381469727,-1.4999904632933043,15.824999809265135,-1.0000000000000129,15.800000190734865,0.007800312198164239
1073,2005-03-02,15.949999809265135,16.100000381469727,15.800000190734865,16.049999237060547,14784000.0,-0.004680175416566845,1.9999761583467066,-0.3333322736925151,54.43039013778797,66.33029966916075,-0.08993123350382781,-0.32389800170450833,-0.109228039282673,-0.6108076052115994,2.9731293097983453,0.3000001907348615,0.49389794951765964,0.24874987602233745,-0.4034678667020213,0.9009676187466962,-0.07735899533984103,0.5748587473845177,-0.641573982964168,72.72717814803407,14.811770930201781,0.3261088713621795,3,-0.07499933242797674,-0.7249994277954084,2.1999998092651385,6.0124998092651385,0.6750001907348651,2,-0.0015673742212678476,1.000005449591291,16.024999618530273,-1.4444369092527514,15.600000381469727,-1.4999904632933043,15.824999809265135,-0.0015673742212678476
1074,2005-03-03,16.0,16.100000381469727,15.899999618530273,15.975000381469727,42250000.0,0.0031348082340303396,-1.2857080576778455,-0.24999761580056204,53.24675775053431,64.89893495287738,-0.1257176501946482,-0.31108914954050704,-0.1286613478862524,-0.6659197262415475,3.216024296443234,0.20000076293945312,0.41699281324208215,0.2487500667572018,-0.32581485919809694,0.8233149927125005,-0.038532396220446685,0.5360325297348503,-0.6202481787679535,81.81811876535626,27.363323341927483,0.2872824629776489,3,-0.1249995231628418,-0.7749996185302734,2.1499996185302734,5.962499618530273,0.6499996185302734,3,0.0,1.9999761583467066,15.949999809265135,1.000005449591291,16.024999618530273,-1.4444369092527514,15.600000381469727,0.0
1075,2005-03-04,16.125,16.125,15.899999618530273,16.0,6110000.0,0.0078125,2.600006103515625,5.0000762951094835,58.227853602358316,63.432187566619454,-0.20572572554958946,-0.3621133483888155,-0.7029686462222369,-0.795356684960641,3.410754311507206,0.22500038146972656,0.3444309361662441,0.315000057220459,-0.14308500405345015,0.7730851184943663,0.0859575265835062,0.5440425878574136,-0.6796282634313613,100.0,45.81841032143063,0.229042530636954,3,-0.2499995231628418,-0.8249998092651367,2.018749713897705,5.837499618530273,0.5249996185302734,4,-0.006201574044634173,-1.2857080576778455,16.0,1.9999761583467066,15.949999809265135,1.000005449591291,16.024999618530273,-0.006201574044634173
1076,2005-03-07,16.075000762939453,16.125,15.899999618530273,16.075000762939453,7612000.0,-0.003100727879723819,3.5000762951094835,0.0,55.128232716459955,61.078014006537295,-0.12584981097460357,-0.25426762899433264,-0.6301645318895943,-0.746936767925785,3.6160077785551565,0.22500038146972656,0.30962889968044394,0.22000079154968333,-0.14222909592691124,0.5822306790262797,0.03888584781138604,0.4011157352879806,-0.5692587042611486,88.23547891258741,35.17177277254433,0.18111494373829803,3,-0.23750066757202148,-0.5500001907348633,2.162498950958252,5.88749885559082,0.625,0,0.003110372297824071,2.600006103515625,16.125,-1.2857080576778455,16.0,1.9999761583467066,15.949999809265135,0.003110372297824071
1077,2005-03-08,15.925000190734865,16.075000762939453,15.824999809265135,16.075000762939453,69754000.0,-0.009331294873118234,2.333333333333357,-100.0,52.43903687142322,58.42504090811772,-0.012428843790308619,-0.0683942951894938,-0.4570200127956756,-0.6010005162886589,3.930104875580572,0.2500009536743182,0.3073287491405896,0.045000219345094905,-0.256137991066252,0.3461384297564418,-0.10556888586057944,0.19556932455076925,-0.36371743571566917,38.46156103372509,-14.727140664020624,0.15056910520567346,3,-0.08750009536743342,-0.3999996185302752,2.362499475479124,6.037499427795408,0.8000001907348615,1,0.023547820523346363,3.5000762951094835,16.075000762939453,2.600006103515625,16.125,-1.2857080576778455,16.0,0.023547820523346363
1078,2005-03-09,15.850000381469727,15.949999809265135,15.75,15.899999618530273,14788000.0,-0.004709564104669384,1.6666709052300028,0.33332697552881435,50.58824954975296,56.186877042885015,0.04364572707474146,0.023565540763867077,-0.35846464719903537,-0.5289456886449653,4.11172729603873,0.19999980926513494,0.28555047698225877,-0.03999962806701696,-0.32163016290500224,0.24163090677096832,-0.1808148954860087,0.1008156393519748,-0.23762018581691002,26.666768391927082,-27.0257066531118,0.14081526741899258,3,-0.012500286102294922,-0.3249998092651367,2.44374942779541,6.112499237060547,1.1499996185302734,2,0.04100943866791251,2.333333333333357,15.925000190734865,3.5000762951094835,16.075000762939453,2.600006103515625,16.125,0.04100943866791251
1079,2005-03-10,15.725000381469727,15.75,15.600000381469727,15.649999618530273,13788000.0,-0.00788643514142362,1.399993896484375,-1.5000381475547417,50.588249549752966,54.30028568760227,0.17532555587137466,0.1524435222374052,-0.21329377517834658,-0.4060507314677011,4.176599936228409,0.25,0.21187161516507302,-0.16249966621398926,-0.4492692022796163,0.12426986985163602,-0.3058844342468028,-0.019114898181175732,0.47500038146972656,23.809541109750736,-33.6438212729289,0.14338476803281275,3,0.11249971389770508,-0.19999980926513672,2.56874942779541,6.237499237060547,1.2250003814697266,3,0.057233678645300934,1.6666709052300028,15.850000381469727,2.333333333333357,15.925000190734865,3.5000762951094835,16.075000762939453,0.057233678645300934
1080,2005-03-11,15.725000381469727,15.925000190734865,15.675000190734865,15.725000381469727,21618000.0,0.0,-3.9999809265866086,0.0,48.14814989241119,53.56179886614598,0.17841069428697054,0.1482295463987171,-0.6746639377539871,-0.40817714510093595,4.283412192746866,0.25,0.14503261173698334,-0.15499968528747488,-0.45084798867150866,0.14084861809655713,-0.30292383697949177,-0.0070755335954579834,0.4630003738403303,23.809541109750736,-32.60665432533479,0.1479241516920161,3,0.13749980926513672,-0.19999980926513672,2.5749995708465576,6.237499237060547,1.0,4,0.05882347946716493,1.399993896484375,15.725000381469727,1.6666709052300028,15.850000381469727,2.333333333333357,15.925000190734865,0.05882347946716493
1081,2005-03-14,15.800000190734865,15.800000190734865,15.649999618530273,15.75,14010000.0,0.004769463112606287,4.999999999999645,100.0,40.00000000000004,51.42188000783121,0.1506017182762438,0.07718716312294838,-0.7288525282720766,-0.4816953936119699,4.3089826629316095,0.15000057220459162,0.10168817148627873,-0.07999987602233638,-0.37584817940637016,0.21584842736169563,-0.22792402771435327,0.06792427566968051,0.3762405570983862,42.10518918875546,-9.536972937874793,0.1479241516920161,3,0.062499999999998224,-0.1999998092651385,2.5499997138977033,6.162499427795408,0.9499998092651349,0,0.053797431489516656,-3.9999809265866086,15.725000381469727,1.399993896484375,15.725000381469727,1.6666709052300028,15.850000381469727,0.053797431489516656
1082,2005-03-15,16.049999237060547,16.049999237060547,15.824999809265135,15.824999809265135,21620000.0,0.015822724259983323,1.0000000000000158,4.499971389879523,51.35133323916856,51.07976257465128,-0.10669871183666046,-0.1676232964223381,-0.9442289446340641,-0.7259498669833047,4.4723486849483285,0.24999904632568182,0.07406929793326889,0.1612492084503181,-0.14417302525933096,0.46667144215996714,0.008538091595493569,0.3139603253051426,0.11471670344543483,100.0,47.814730270441316,0.15271111685482452,3,-0.1874990463256836,-0.3749990463256836,-1.3687491416931152,5.912500381469727,0.8500003814697266,1,0.04049853936304304,4.999999999999645,15.800000190734865,-3.9999809265866086,15.725000381469727,1.399993896484375,15.725000381469727,0.04049853936304304
1083,2005-03-16,16.174999237060547,16.200000762939453,15.975000381469727,16.0,22160000.0,0.007788162363981055,-1.0000169543250483,0.7777763649233395,60.563372714333944,51.89271979285124,-0.2195099486909431,-0.27938183243646186,-1.0308280579174962,-0.8416258510158414,4.732486548830974,0.22500038146972656,0.09749338537019447,0.2687492370605469,-0.06047395004540235,0.5979724241664943,0.10413764350757404,0.4333608306135215,-0.5749988555908203,95.83308166943762,38.823678187870605,0.1646115935529739,3,-0.27499866485595703,-0.39999866485595703,-1.3812494277954102,5.787500381469727,0.8500003814697266,2,0.034003163545689885,1.0000000000000158,16.049999237060547,4.999999999999645,15.800000190734865,-3.9999809265866086,15.725000381469727,0.034003163545689885
1084,2005-03-17,16.225000381469727,16.325000762939453,16.075000762939453,16.149999618530273,26284000.0,0.00309126100572632,-1.2222372927333762,0.4285776566757493,61.11113760208965,52.21308468171027,-0.26176583871264647,-0.31397720837297527,-1.053950710987941,-0.8755306973649901,5.048412328107772,0.25,0.07954531810922738,0.29875035285949636,-0.057204330008207904,0.6547050357272024,0.12077301142564423,0.4767276942933485,-0.6129999923706055,85.18515378855311,23.563211109200978,0.17797734143385288,3,-0.2624998092651367,-0.28749990463256836,-1.2437505722045898,5.737499237060547,17.824998855590827,3,0.04776576889424211,-1.0000169543250483,16.174999237060547,1.0000000000000158,16.049999237060547,4.999999999999645,15.800000190734865,0.04776576889424211
1085,2005-03-18,16.200000762939453,16.25,16.100000381469727,16.25,7192000.0,-0.0015408085018491224,5.0000762951094835,-0.6666497126290626,68.75002980235077,53.72661769125369,-0.25145133881649606,-0.2630867357991846,-1.0090624671501924,-0.8316225006953726,5.438899600386335,0.14999961853027344,0.07905501209983612,0.2487506866455078,-0.11051552525744412,0.608016898548458,0.06911758069403362,0.4283837925969838,-0.5594803588867183,81.48151287811356,12.499257331869245,0.1796331059514753,3,-0.23750019073486328,-0.2625002861022949,-1.0562505722045898,5.76249885559082,0.8249988555908203,4,0.046296294115971026,-1.2222372927333762,16.225000381469727,-1.0000169543250483,16.174999237060547,1.0000000000000158,16.049999237060547,0.046296294115971026
1086,2005-03-21,16.149999618530273,16.25,16.125,16.225000381469727,3868000.0,-0.0030864902502700797,1.0,1.5000381475547417,55.10203922753182,54.02250684193243,-0.21198534073020703,-0.19554581099128399,-0.9377317525265774,-0.763609913996639,5.831601112259532,0.125,0.07713529184579748,0.1812495708465569,-0.1810799898128721,0.5435791315059859,8.47905168406271e-05,0.3624143511762714,-0.4821000001220703,64.99983787567555,-1.21140746878649,0.1811647803297147,3,-0.1874990463256836,-0.21249914169311523,-0.9687495231628418,5.8125,0.8500003814697266,0,0.03560376325208736,5.0000762951094835,16.200000762939453,-1.2222372927333762,16.225000381469727,-1.0000169543250483,16.174999237060547,0.03560376325208736
1087,2005-03-22,16.225000381469727,16.325000762939453,16.100000381469727,16.174999237060547,9574000.0,0.004644010198823656,-1.2500166893960345,-0.6666751436854687,61.224500917472675,55.204312549456844,-0.2681552362540831,-0.27894106119293127,-0.9812262442968258,-0.8247704008116035,6.072719074759588,0.22500038146972656,0.05471171503700312,0.2525002956390381,-0.1191601169669525,0.6241607082450304,0.06667008933604279,0.4383305019420334,-0.530816717280274,71.42849357769168,5.791903020524444,0.185830206302996,3,-0.2624998092651367,-0.28749990463256836,-0.9812507629394531,5.737499237060547,0.6000003814697266,1,0.032357448763444374,1.0,16.149999618530273,5.0000762951094835,16.200000762939453,-1.2222372927333762,16.225000381469727,0.032357448763444374
1088,2005-03-23,16.125,16.299999237060547,16.125,16.225000381469727,14674000.0,-0.006163351563549746,-2.4999713898796467,-1.9999618539004387,54.90195491781208,55.68361314590786,-0.13973891437767882,-0.1782339856780304,-0.8470082093594105,-0.7097740256046805,6.326867351564353,0.17499923706054688,0.040224149239707074,0.14624991416931188,-0.2315116855230137,0.5240115138616357,-0.04263088567685003,0.3351307140154738,-0.4055836518605478,19.99969482421875,-41.789381602222775,0.18888079984616227,3,-0.13749980926513672,-0.1874995231628418,-0.8812503814697266,5.837499618530273,-1.050000190734865,2,0.04806199184683857,-1.2500166893960345,16.225000381469727,1.0,16.149999618530273,5.0000762951094835,16.200000762939453,0.04806199184683857
1089,2005-03-24,32.25,32.25,32.25,32.25,0.0,1.0,1.0,-0.0,96.6714864709096,61.07509498796324,-15.281131636768684,-15.818684836605417,-16.75132305537833,-16.73104902151075,8.563171688004614,16.125,0.45958506050516945,15.448749923706053,8.166914690418153,22.730585156993953,11.807832307062103,19.089667540350003,-16.50636027526855,100.0,41.2662307897271,3.6409176166439496,3,-8.300000190734863,-8.349999904632568,-17.006250381469727,-10.287500381469727,-17.675000190734863,3,-0.47209303508433265,-2.4999713898796467,16.125,-1.2500166893960345,16.225000381469727,1.0,16.149999618530273,-0.47209303508433265
1090,2005-03-25,32.25,32.25,32.25,32.25,0.0,0.0,1.0,0.0,96.95209604575953,67.4031056597143,-14.181931747887365,-15.310025391897955,-16.528505689519346,-16.630262767869496,10.944802028971397,0.0,0.9497540720829925,14.627499914169313,4.616021041441279,24.638978786897347,9.621760477805296,19.63323935053333,-16.125,100.0,43.13917774817949,5.005739436364016,3,-8.212500095367432,-8.349999904632568,-16.968750476837158,-10.287500381469727,-17.850000381469727,4,0.05581392983133493,1.0,32.25,-2.4999713898796467,16.125,-1.2500166893960345,16.225000381469727,0.05581392983133493
1091,2005-03-28,32.25,32.25,32.25,32.25,0.0,0.0,1.0,0.0,97.80380137057645,72.5644910076485,-12.966694171700038,-14.755199038934236,-16.300288376529256,-16.52805412442079,13.680382342141522,0.0,1.51756755366495,13.7949999332428,1.8998152099085743,25.690184656577024,7.847407571575687,19.74259229490991,-15.157499999999999,100.0,39.12590179548388,5.947592361667113,3,-8.137499809265137,-8.349999904632568,-16.93125057220459,-10.287500381469727,-17.550000190734863,0,-0.47209303508433265,1.0,32.25,1.0,32.25,-2.4999713898796467,16.125,-0.47209303508433265
1092,2005-03-29,16.149999618530273,16.200000762939453,15.949999809265135,16.149999618530273,18106000.0,-0.499224818030069,3.9999046347511324,0.0,50.453171021625415,71.4411352640142,3.5190485623367422,1.4278529488528733,-0.1488071041905954,-0.4160331077434414,14.171674975275964,16.300000190734863,1.7521527780899788,-2.3112504482269287,-14.2011894658086,9.578688569354743,-8.256219957017763,3.633719060563907,16.100000381469727,1.2269926805204643,-61.33139849595561,5.944969508790836,3,7.950000286102295,7.750000476837158,-0.78125,5.8125,-1.0999994277954084,1,0.05263160381096532,1.0,32.25,1.0,32.25,1.0,32.25,0.05263160381096532
1093,2005-03-30,15.925000190734865,16.149999618530273,15.925000190734865,16.149999618530273,8388000.0,-0.013931853443342912,-1.0000000000000158,-100.0,50.30120451645196,70.24003158783226,4.140247545627295,1.7400992304253382,0.12853796384649563,-0.18019936957385774,14.643323050450396,0.22499942779540838,2.017892688407045,-2.534999895095824,-14.426055720710258,9.356055930518611,-8.480527807903043,3.4105280177113944,16.324999809265137,0.0,-64.67316287361211,5.945527912807218,3,8.162499904632567,7.974999904632567,-0.41249990463257014,6.037499427795408,14.175000190734865,2,0.056514948912101515,3.9999046347511324,16.149999618530273,1.0,32.25,1.0,32.25,0.056514948912101515
1094,2005-03-31,16.0,16.024999618530273,15.824999809265135,16.024999618530273,10144000.0,0.004709564104669273,15.000228885328593,0.1111096982566798,50.41322254833917,68.20260855960875,4.503573917480207,1.7550834629185914,0.11428216168174998,-0.24501628928265973,15.149343112305067,0.1999998092651385,2.267522050027864,-2.460000085830689,-14.351055911445123,9.431055739783746,-8.405527998637908,3.4855278269765293,15.597000007629394,1.0654501595292551,-65.93559208719644,5.945527912807218,3,8.037499904632568,7.900000095367432,-0.4812498092651367,5.962499618530273,-0.75,3,-0.057812511920929066,-1.0000000000000158,15.925000190734865,3.9999046347511324,16.149999618530273,1.0,32.25,-0.057812511920929066
1095,2005-04-01,16.024999618530273,16.100000381469727,15.925000190734865,16.049999237060547,5500000.0,0.0015624761581420898,1.7999603277537595,1.0,50.33859957675519,67.67333748730023,4.974233628070717,1.8152781968772551,0.15156945784186604,-0.2559916686624071,15.648229382017465,0.1750001907348615,2.5136590358126476,-2.4300004482269273,-14.325273662040487,9.465272765586633,-8.377637055133707,3.517636158679853,14.625680377197266,1.2176548367893223,-66.0850130426506,5.94763660690678,4,8.012500286102295,7.875000476837158,-0.5062494277954102,5.9375,-0.875,4,-0.09048360959637414,15.000228885328593,16.0,-1.0000000000000158,15.925000190734865,3.9999046347511324,16.149999618530273,-0.09048360959637414
1096,2005-04-04,16.125,16.125,15.949999809265135,15.949999809265135,8604000.0,0.006240273563195231,1.0000000000000202,-7.000114442664296,50.11337982900124,66.43876847747006,5.442668900931594,1.8121242448979693,0.11227248534540735,-0.34044557631444405,16.171289751210693,0.17500019073486506,2.7836830331926947,-2.33250002861023,-14.225688008796858,9.5606879515764,-8.279094018703546,3.6140939614830856,13.636139184539797,79.99984741249752,16.137811166192606,5.946593990093315,4,7.912499904632568,7.775000095367432,-0.6062498092651367,5.837499618530273,-0.8999996185302734,0,-0.10697676784308385,1.7999603277537595,16.024999618530273,15.000228885328593,16.0,-1.0000000000000158,15.925000190734865,-0.10697676784308385
1097,2005-04-05,16.299999237060547,16.299999237060547,16.0,16.174999237060547,11842000.0,0.010852665864220068,3.79998779296875,0.7142849357769095,50.18867923441881,65.91507117931526,5.899860390130666,1.7567278105527464,-0.0019620679323395507,-0.4943319216231217,16.80034167557207,0.2999992370605469,3.0769494060646245,-2.1762507438659675,-14.053800062242576,9.701298574510641,-8.115025403054272,3.762523915322337,12.624971584962772,100.0,38.52220545843187,5.938774659188304,4,7.7375006675720215,7.625000953674316,-0.7999987602233887,5.662500381469727,-0.8499994277954119,1,-0.09815947869234054,1.0000000000000202,16.125,1.7999603277537595,16.024999618530273,15.000228885328593,16.0,-0.09815947869234054
1098,2005-04-06,16.5,16.549999237060547,16.299999237060547,16.299999237060547,9388000.0,0.012269986030718272,-1.4999904632932155,1.600006103515625,50.41322254833917,60.77526407680743,6.435398289595248,1.6948142077586148,-0.1352034466693226,-0.675035897810524,17.534179917559573,0.25,3.442060508569206,-2.0087499618530273,-13.859569135430831,9.842069211724777,-7.934159548641929,3.9166596249358747,11.638972561257827,93.1035480658812,33.19426954918345,5.925409586788902,4,7.537499904632568,7.425000190734863,-0.9499995708465576,5.462499618530273,-1.050000190734865,2,-0.08787877631909913,3.79998779296875,16.299999237060547,1.0000000000000202,16.125,1.7999603277537595,16.024999618530273,-0.08787877631909913
1099,2005-04-07,16.625,16.875,16.450000762939453,16.5,18944000.0,0.007575757575757569,-2.7777966159167202,0.6249976158233039,50.63670294048279,55.62910928733224,4.31463762592983,1.7293623557554696,-0.1890032154584631,-0.7802155099932175,18.47240273535291,0.4249992370605469,3.8334214852544335,-1.9287499427795396,-13.741836788172805,9.884336902613725,-7.835293365476172,3.977793479917093,10.775134196138264,73.68420524280046,15.8219197363968,5.9065434226966325,4,7.412499904632568,7.300000190734863,-1.0749995708465576,5.337499618530273,-1.175000190734865,3,0.8105263387350214,-1.4999904632932155,16.5,3.79998779296875,16.299999237060547,1.0000000000000202,16.125,0.8105263387350214
1100,2005-04-08,16.649999618530273,16.700000762939453,16.549999237060547,16.700000762939453,14444000.0,0.0015037364529488784,4.999923707800877,-0.4000091552734375,50.74962517883181,50.4008674882495,2.0607791748605457,1.8732573974211526,-0.16199874691431404,-0.7862456817609242,19.228272432775434,0.15000152587890625,4.284479181520563,-1.950000286102295,-13.72363281518458,9.823632242979992,-7.836816550643437,3.9368159784388475,10.055626514395602,75.67563945138484,17.94305914001989,5.886816264541143,4,-0.2999997138977051,7.27500057220459,-1.099999189376831,5.3125,14.25,4,-0.08408406309944738,-2.7777966159167202,16.625,-1.4999904632932155,16.5,3.79998779296875,16.299999237060547,-0.08408406309944738
1101,2005-04-11,16.649999618530273,16.75,16.549999237060547,16.649999618530273,11058000.0,0.0,1.0,-0.0,50.638616441672134,50.421472534921364,-0.4300130720355355,2.0450532283184835,-0.11859383069792528,-0.7686803743914616,20.05497765528124,0.20000076293945312,2.47986175906734,-1.9925002574920647,-13.729655715657842,9.744655200673714,-7.861077986574955,3.8760774715908255,9.402788934975959,74.28567068917411,17.53017485960393,5.868577729082889,4,-0.2999997138977051,7.27500057220459,-1.0624992847442627,5.3125,-1.1499996185302734,0,-0.09009009215415276,4.999923707800877,16.649999618530273,-2.7777966159167202,16.625,-1.4999904632932155,16.5,-0.09009009215415276
1102,2005-04-12,16.700000762939453,16.825000762939453,16.575000762939453,16.575000762939453,5590000.0,0.003003071805090629,-3.0,100.0,50.86531340306643,50.48415130010074,-0.44007002130392436,2.1568270320136413,-0.1212962879449826,-0.8002479428914882,20.572575950636683,0.25,0.5057375634653667,-1.974999189376831,-13.685498345672379,9.735499966918718,-7.830248767524605,3.8802503887709427,8.739120465912315,69.56539045862552,7.823429798905309,5.855249578147775,4,-0.35000085830688477,7.22499942779541,-1.0187504291534424,5.26249885559082,-1.2500009536743182,1,-0.08832337210085872,1.0,16.649999618530273,4.999923707800877,16.649999618530273,-2.7777966159167202,16.625,-0.08832337210085872
1103,2005-04-13,16.725000381469727,16.875,16.575000762939453,16.700000762939453,11960000.0,0.0014969830771356385,-1.1818156597007885,0.1999969482421875,4.6715339604955375,45.401741457007006,-0.3795716943373755,2.292692342103983,-0.09853746082374926,-0.807679020983203,20.90876298447809,0.2999992370605469,-1.6605836183186966,-1.9774996280670152,-13.665841768963997,9.710842512829966,-7.821670698515504,3.8666714423814756,8.137273562206843,64.70590875227761,7.480985141122659,5.844171070448491,4,-0.3250002861022949,7.199999809265137,-1.0437500476837158,5.237499237060547,-1.5750007629394531,2,-0.07623321633027969,-3.0,16.700000762939453,1.0,16.649999618530273,4.999923707800877,16.649999618530273,-0.07623321633027969
1104,2005-04-14,17.0,17.0,16.625,16.700000762939453,10382000.0,0.016442428236650874,1.500006357844945,12.000152590218967,6.178159958810042,40.49502594390199,-0.5563053451618636,2.191067912367739,-0.316762762550006,-1.0621350820802054,21.075206369664325,0.375,-1.7182101279040651,-1.7412499904632561,-13.400110142094388,9.917610161167875,-7.570680066278822,4.08818008535231,7.320037495611885,100.0,46.195328697361354,5.829430075815566,4,-0.5250000953674316,6.925000190734863,-1.3187496662139893,4.962499618530273,-1.800000190734865,3,-0.09117648180793325,-1.1818156597007885,16.725000381469727,-3.0,16.700000762939453,1.0,16.649999618530273,-0.09117648180793325
1105,2005-04-15,16.950000762939453,17.149999618530273,16.799999237060547,16.950000762939453,18218000.0,-0.002941131591796875,-1.3333121407863282,0.0,6.160457763701885,35.61136793664651,-0.4037552445262982,2.424438427280897,-0.20778773856063637,-0.9900777627224091,21.22661073098116,0.35000038146972656,-1.7522233255153452,-1.8287492275238044,-13.457980512489812,9.800482057442203,-7.643364870006806,3.985866414959199,6.860334471491626,66.6668785941578,17.93289641386297,5.8146156424830036,4,-0.3750009536743164,6.999999046325684,-1.2687504291534424,5.01249885559082,-1.7250003814697266,4,-0.0884956275019182,1.500006357844945,17.0,-1.1818156597007885,16.725000381469727,-3.0,16.700000762939453,-0.0884956275019182
1106,2005-04-18,16.725000381469727,16.825000762939453,16.524999618530273,16.825000762939453,15382000.0,-0.013274358191279978,5.0,-100.0,68.2540057377933,37.618626437021454,-0.09464755397468139,2.8403514428289895,0.06753631417105765,-0.745301260297822,21.430755618878006,0.4250011444091797,-1.7993835855047244,-2.0824996471405015,-13.687184490326956,9.522185196045953,-7.884842068733729,3.719842774452726,6.606214727451395,32.0001220703125,-21.80367768817983,5.802342421593227,4,-9.5367431640625e-07,7.22499942779541,-1.03125,5.237499237060547,-1.3250007629394531,0,0.8475335673394409,-1.3333121407863282,16.950000762939453,1.500006357844945,17.0,-1.1818156597007885,16.725000381469727,0.8475335673394409
1107,2005-04-19,16.75,16.899999618530273,16.700000762939453,16.825000762939453,13452000.0,0.001494745468464842,-1.2857111716621255,0.7500047683533922,80.00001387163601,40.906047695165555,-0.054872102666919886,3.011079760605309,0.08612894946626426,-0.7477835490078419,21.519263312473917,0.1999988555908203,-1.8425870115981198,-2.083750009536743,-13.666192208888262,9.498692189814774,-7.8749711092125025,3.707471090139016,6.130842190941763,36.00006103515625,-23.592962103987865,5.7912210996757585,4,0.05000019073486328,7.287499904632568,-1.018749713897705,5.212499618530273,-1.375,1,-0.07462686567164178,5.0,16.725000381469727,-1.3333121407863282,16.950000762939453,1.500006357844945,17.0,-0.07462686567164178
1108,2005-04-20,16.899999618530273,17.100000381469727,16.850000381469727,16.875,17416000.0,0.008955201106285005,-5.666768393479312,-0.3333248563145313,81.03449409839558,44.28358004604475,-0.15887189038608085,3.080033034951171,-0.02489014252518018,-0.8749633421282113,21.57627995899431,0.35000038146972656,-1.8778862605299196,-1.972500371932984,-13.52192393851373,9.57692319464776,-7.747212155223355,3.802211411357387,5.557492029510893,60.0,-6.707354775213588,5.774711783290372,4,-0.0625,7.137500286102295,-1.1312494277954102,-1.7874994277954102,-1.3999996185302734,2,-0.08579880721862643,-1.2857111716621255,16.75,5.0,16.725000381469727,-1.3333121407863282,16.950000762939453,-0.08579880721862643
1109,2005-04-21,17.024999618530273,17.075000762939453,16.825000762939453,16.850000381469727,12298000.0,0.007396449871095889,-1.2222372927333762,7.0000762951094835,82.25808039416917,47.784519514415564,-0.24715608588849491,1.850823805765529,-0.11268315118771,-0.9769833369233076,16.001139627723376,0.25,-1.9242156150400334,-1.0862503528594978,-10.781222969847839,8.608722264128842,-5.933736661353667,3.761235955634671,5.034542519184331,80.0,4.801736931842143,4.84748630849417,4,-0.1875,7.012500286102295,-1.1874990463256836,-1.9124994277954102,-1.5749998092651385,3,-0.11013216105797863,-5.666768393479312,16.899999618530273,-1.2857111716621255,16.75,5.0,16.725000381469727,-0.11013216105797863
1110,2005-04-22,34.049999237060554,34.049999237060554,34.049999237060554,34.049999237060554,0.0,1.0000000000000004,1.0,0.0,98.51150397162154,53.1037292399655,-16.253647353343595,-15.84478025385041,-16.905100472200296,-17.879370937838228,11.642519538495458,17.02499961853028,-1.5544640855647245,15.848749303817755,5.584433779383197,26.113064828252313,10.716591541600476,20.980907066035034,-18.224999427795417,100.0,24.359481138881677,5.13215776221728,4,-8.76249980926514,-9.112499713897709,-18.09999871253968,-18.87499904632569,-18.474999427795417,4,-0.5535976461132717,-1.2222372927333762,17.024999618530273,-5.666768393479312,16.899999618530273,-1.2857111716621255,16.75,-0.5535976461132717
1111,2005-04-25,17.024999618530273,17.075000762939453,16.774999618530273,16.899999618530273,12080000.0,-0.5000000000000001,1.6666497126290627,100.0,51.026185994277796,53.12160397232232,0.9276973321205269,-0.019903000616150024,0.16186264189301625,-0.82951406250492,5.584327238484773,17.27499961853028,-1.5817413883561002,-0.4150002956390395,-8.267160268850805,7.437159677572726,-4.341080282244924,3.5110796909668434,-0.8354998207092308,1.8731924159854072,-67.76604950528643,3.9260799866058833,4,8.26249980926514,7.912499904632572,-1.0749990940093994,-1.8499994277954102,-1.4749994277954084,0,-0.10572682980276837,1.0,34.049999237060554,-1.2222372927333762,17.024999618530273,-5.666768393479312,16.899999618530273,-0.10572682980276837
1112,2005-04-26,17.0,17.049999237060547,16.950000762939453,17.0,12802000.0,-0.0014684064076608827,1.0,0.0,50.71123759965558,58.237126598895664,1.11721404907043,0.0759347980948668,0.22698261667551378,-0.7791510150987193,5.441050861197288,0.09999847412109375,-1.6114583662046194,-0.4824999332427993,-8.314436593550802,7.349436727065202,-4.398468263396801,3.433468396911202,-0.4532902133941654,1.3024624395845232,-62.66838888765158,3.9159683301540005,4,8.287499427795414,7.937499523162845,-1.049999475479126,-1.8249998092651367,-1.175000190734865,1,-0.0941176694982192,1.6666497126290627,17.024999618530273,1.0,34.049999237060554,-1.2222372927333762,17.024999618530273,-0.0941176694982192
1113,2005-04-27,16.825000762939453,16.975000381469727,16.799999237060547,16.950000762939453,11382000.0,-0.010294072768267437,1.0000217983651225,-100.0,50.28409201744184,63.13778571652141,1.461592112844766,0.3392083389643332,0.44250780060235684,-0.5799476545037052,5.293820695336191,0.20000076293945312,-1.6357995141866688,-0.7024991989135749,-8.50705051549063,7.102052117663479,-4.604774857202102,3.1997764593749523,17.2249984741211,0.28944223162555227,-59.8728770837087,3.9022756582885267,4,8.46249866485596,8.112498760223392,-0.8750002384185791,-1.6500005722045898,-1.4250011444091797,2,-0.0861813192979688,1.0,17.0,1.6666497126290627,17.024999618530273,1.0,34.049999237060554,-0.0861813192979688
1114,2005-04-28,15.074999809265135,16.350000381469727,14.949999809265135,16.350000381469727,124588000.0,-0.10401193903830641,1.196078343374961,10.200004577636733,47.867298737324816,67.77187915803508,3.2517745952324564,2.125323899628805,2.2135350943994236,1.188318764754941,5.235184425347682,1.8750009536743182,-1.7132882193438128,-2.406250143051148,-10.259725009892163,5.447224723789867,-6.332987576471654,1.5204872903693598,18.62999942779542,0.6544502813863586,-55.168391539411104,3.9267374334205076,4,9.42499971389771,9.42499971389771,0.8875005245208758,0.10000038146972834,0.4000005722045916,3,0.02819238448505046,1.0000217983651225,16.825000762939453,1.0,17.0,1.6666497126290627,17.024999618530273,0.02819238448505046
1115,2005-04-29,14.574999809265135,15.0,14.574999809265135,14.949999809265135,104464000.0,-0.033167496273711294,-1.2666676839192803,0.29411751506243716,47.22778903882238,65.4356328581494,3.7766018600233746,2.6468279807639252,2.733214648559583,1.7030638288638844,5.220885344579573,0.5,-0.7904302478193337,-2.833750152587891,-10.770162843954202,5.10266253877842,-6.801956498271048,1.1344561930952644,18.3797994506836,0.0,-51.277908068958965,3.9682063456831553,4,9.73749971389771,9.73749971389771,9.35000014305115,8.562500000000002,0.75,4,0.06003430610295957,1.196078343374961,15.074999809265135,1.0000217983651225,16.825000762939453,1.0,17.0,0.06003430610295957
1116,2005-05-02,14.399999618530273,14.725000381469727,14.399999618530273,14.649999618530273,41996000.0,-0.012006874307031956,-1.600006103515625,0.6666666666666666,46.937415035993524,61.762010765300246,4.0086724143875045,2.8311224245580107,2.9230428213165034,1.888747734239896,5.225752007942376,0.3250007629394531,0.12703952869567203,-2.922500324249267,-10.954572270149583,5.10957162165105,-6.938536297199427,1.0935356487008914,17.452011674377445,0.0,-46.94198475336517,4.016035972950158,5,9.82499980926514,9.82499980926514,9.568750381469727,8.737500190734863,0.875,0,0.08159723762928728,-1.2666676839192803,14.574999809265135,1.196078343374961,15.074999809265135,1.0000217983651225,16.825000762939453,0.08159723762928728
1117,2005-05-03,14.699999809265135,14.725000381469727,14.449999809265135,14.449999809265135,94868000.0,0.02083334713070495,-1.200004577636733,-1.0,47.323198037636914,58.016311202993734,3.7853712096509486,2.535083326678448,2.6303791079607013,1.6012842078011982,5.289265004390634,0.3250007629394531,1.0952281405745978,-2.542500162124634,-10.648980391685035,5.563980067435766,-6.595740276904836,1.510739952655566,15.755850549692388,11.650489392181804,-31.679445126347943,4.0532401147802,5,9.524999618530279,9.524999618530279,9.306250333786013,8.437500000000002,0.6000003814697301,1,0.057823155952287264,-1.600006103515625,14.399999618530273,-1.2666676839192803,14.574999809265135,1.196078343374961,15.074999809265135,0.057823155952287264
1118,2005-05-04,15.050000190734865,15.074999809265135,14.75,14.824999809265135,59984000.0,0.023809550068778274,1.3636382552244262,0.9000015258789205,47.42744079424818,54.14624013633585,3.514989938121504,2.182795858127177,2.2967691770197742,1.263987106873115,5.411612543511598,0.375,1.1273418812654938,-2.119999790191647,-10.280198152609321,6.040198572226027,-6.200098971400484,1.9600993910171898,14.12138210898848,33.333349635452116,-2.71137259116783,4.080099181208837,5,9.174999237060549,9.174999237060549,8.949999809265135,8.087499618530272,0.2749996185302699,2,0.051494990611852476,-1.200004577636733,14.699999809265135,-1.600006103515625,14.399999618530273,-1.2666676839192803,14.574999809265135,0.051494990611852476
1119,2005-05-05,30.10000038146973,30.10000038146973,30.10000038146973,30.10000038146973,0.0,1.0,1.0,0.0,62.42911126026169,50.137085390629196,-10.59997696370841,-12.443937347317156,-12.55517273240967,-13.684867459717598,6.185073972159671,15.050000190734865,1.5336880379844047,12.25625038146973,2.2656644879363235,22.24683627500314,7.260957434703027,17.251543328236433,-15.700000762939457,100.0,65.02683789541524,4.995292946766704,5,-7.85000038146973,-5.875000953674316,-6.1062502861022985,-6.962500572204593,-14.675000190734865,3,-0.48837211218074017,1.3636382552244262,15.050000190734865,-1.200004577636733,14.699999809265135,-1.600006103515625,14.399999618530273,-0.48837211218074017
1120,2005-05-06,15.25,15.350000381469727,15.074999809265135,15.199999809265135,28900000.0,-0.49335548814848984,1.1999961853173005,100.0,48.90781163287489,49.90171046158442,1.4558994638079135,2.41986874979051,2.3236052254841084,1.1801550079941165,6.404263689896913,15.025000572204595,1.5976728684982646,-2.5237500190734856,-12.56902206746021,7.521522029313239,-7.54638604326685,2.4988860051198767,-0.5360003662109367,5.414014905503635,-28.698623842642235,5.022636024193362,5,7.0,8.974999427795414,8.71875,7.887499809265137,0.375,4,0.014754123375064099,1.0,30.10000038146973,1.3636382552244262,15.050000190734865,-1.200004577636733,14.699999809265135,0.014754123375064099
1121,2005-05-09,15.149999618530273,15.375,15.100000381469727,15.375,24180000.0,-0.00655740206358868,1.4444369092527445,-4.499990463293056,48.81656777186328,49.691191591829714,1.4102654108644117,2.5315235415505875,2.4590680152947186,1.2955468460341137,6.653367892603066,0.27499961853027344,1.6506278998438475,-2.548750400543213,-12.651583053872649,7.554082252786225,-7.600166727207931,2.502665926121505,-0.12827996978759693,4.472842068187417,-28.186523387866842,5.051416326664719,5,7.100000381469727,9.07499980926514,8.818750381469727,7.987500190734863,0.4000005722045916,0,0.011551167996124212,1.1999961853173005,15.25,1.0,30.10000038146973,1.3636382552244262,15.050000190734865,0.011551167996124212
1122,2005-05-10,15.225000381469727,15.300000190734865,15.125,15.149999618530273,20360000.0,0.0049505455331970705,-1.800003051757841,-0.33333615903022085,48.75971921569036,49.521816836079545,1.1812204952989802,2.466829215768499,2.4074312422815822,1.2357315620679756,6.946347888855753,0.17500019073486506,-0.7212855623455461,-2.3999996185302734,-12.55493087681431,7.754931639753764,-7.477465247672292,2.677466010611745,14.875000000000004,3.0944649489594753,-25.028061771549012,5.077465629142019,5,7.024999618530273,8.999999046325687,8.743749618530273,7.91249942779541,0.09999942779540838,1,0.0032840220563410405,1.4444369092527445,15.149999618530273,1.1999961853173005,15.25,1.0,30.10000038146973,0.0032840220563410405
1123,2005-05-11,15.449999809265135,15.574999809265135,15.175000190734865,15.199999809265135,31348000.0,0.014778287169651128,-1.6666709052300028,3.3332994252581254,48.835489991087705,49.62939364205321,0.8277080639168819,2.2571369264710004,2.2113098702145795,1.027779327778413,7.26055697679322,0.3999996185302699,-0.860770802103719,-2.1112501621246356,-12.30590131157952,8.083400987330249,-7.208575736852078,2.9860754126028066,14.350500564575201,2.495840171172631,-18.276998797717376,5.097325574727442,5,6.800000190734865,8.774999618530279,8.53125023841858,7.700000286102297,-0.09999942779540838,2,-0.009708713293337223,-1.800003051757841,15.225000381469727,1.4444369092527445,15.149999618530273,1.1999961853173005,15.25,-0.009708713293337223
1124,2005-05-12,15.449999809265135,15.574999809265135,15.350000381469727,15.5,30166000.0,0.0,1.249996423717925,-0.20000076293946023,31.620554410067925,47.89525646108049,0.990676011835701,2.250442197820755,2.239171426690584,1.0461971208683583,7.647070569917261,0.22499942779540838,-0.996109600350934,-2.033750152587894,-12.269848123857189,8.202347818681401,-7.151799138222541,3.084298833046754,14.056990557098393,75.0,61.59480976665786,5.118048985634648,5,6.800000190734865,8.774999618530279,8.53125023841858,7.800000190734865,0.22500038146973012,3,-0.008090614986612454,-1.6666709052300028,15.449999809265135,-1.800003051757841,15.225000381469727,1.4444369092527445,15.149999618530273,-0.008090614986612454
1125,2005-05-13,15.449999809265135,15.550000190734865,15.324999809265135,15.5,15542000.0,0.0,1.9999936421954534,1.0,47.65450524387347,47.97493315084494,1.260391090638274,2.247536362671097,2.263577687968093,0.8260930246770162,8.124780752843721,0.22500038146973012,-1.1107819908797758,-1.958750104904178,-12.233223678823288,8.315723469014934,-7.095986891863733,3.178486682055377,13.769350749771123,73.68417882519219,56.39046381097253,5.137236786959556,5,6.825000286102297,8.774999618530279,8.53125023841858,7.800000190734865,-0.024999618530269885,4,-0.001618098306724769,1.249996423717925,15.449999809265135,-1.6666709052300028,15.449999809265135,-1.800003051757841,15.225000381469727,-0.001618098306724769
1126,2005-05-16,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0,1.0000000000000004,1.0,-0.0,64.18367252802663,49.84831920533267,-12.966513770535691,-12.739203899341867,-12.980370436686293,-14.517695555505664,9.00218893395587,15.449999809265138,-0.5847806338768926,12.782499742507934,0.8799780345146928,24.685021450501175,6.831238888511312,18.733760596504556,-15.774999618530273,100.0,77.35054696231242,5.951260853996621,5,-8.074999809265137,-6.67500019073486,-10.762499570846558,-7.649999618530273,-15.125,0,-0.49433656333672193,1.9999936421954534,15.449999809265135,1.249996423717925,15.449999809265135,-1.6666709052300028,15.449999809265135,-0.49433656333672193
1127,2005-05-17,15.5,15.574999809265135,15.375,15.449999809265135,16238000.0,-0.49838187083002816,1.0000000000000178,100.0,48.96846966467906,50.01954463538056,2.8596193351176673,2.700819718859897,2.455815571387273,0.9008416834576778,9.446143081345582,15.524999618530273,-0.31599099213093496,-2.5549998760223396,-14.500804988533773,9.390805236489092,-8.527902432278054,3.417902680233375,15.399999618530273,2.0667715172737453,-22.44398525110688,5.972902556255716,5,7.487499713897705,8.724999427795414,4.637500047683716,7.824999809265137,0.44999980926513494,1,0.0032258187570881613,1.0,30.899999618530273,1.9999936421954534,15.449999809265135,1.249996423717925,15.449999809265135,0.0032258187570881613
1128,2005-05-18,15.449999809265135,15.675000190734865,15.425000190734865,15.550000190734865,17784000.0,-0.0032258187570880503,-2.3333418104600057,-2.0,50.299880040662444,48.67185227764731,3.321631467621609,2.7791059510487575,2.544585067977037,0.9696761161667151,10.013697171459368,0.25,0.006245482583242534,-2.532500076293948,-14.525327834360981,9.460327681773087,-8.528913955327466,3.4639138027395706,15.449999809265138,0.8025682281269817,-25.62183353659888,5.9964138790335175,5,7.53749990463257,8.774999618530279,4.687500238418581,8.100000381469728,0.375,2,-0.008090614986612454,1.0000000000000178,15.5,1.0,30.899999618530273,1.9999936421954534,15.449999809265135,-0.008090614986612454
1129,2005-05-19,15.149999618530273,15.600000381469727,15.074999809265135,15.600000381469727,28766000.0,-0.019417488313168474,1.3333319204848975,4.499990463293056,50.46129145080462,48.844461146306166,1.4281431511667897,3.0898518028430573,2.884697615379025,1.2857597382376014,10.61326918427095,0.5250005722045916,0.3107140638342223,-2.7387502670288093,-14.792254483567127,9.314753949509507,-8.765502375297967,3.288001841240348,15.439500007629395,0.47393244972570553,-28.08291570122275,6.026752108269158,5,7.837500095367432,9.07499980926514,5.012500524520874,8.40000057220459,0.4500007629394531,3,0.013201370823457292,-2.3333418104600057,15.449999809265135,1.0000000000000178,15.5,1.0,30.899999618530273,0.013201370823457292
1130,2005-05-20,15.199999809265135,15.25,15.100000381469727,15.175000190734865,14520000.0,0.003300342705864212,1.399993896484375,-0.055554613656585164,50.64308695229601,49.047407721909806,1.5313414753791346,1.639296912294677,2.876217817796375,1.01358813932581,6.896448640590055,0.14999961853027344,0.6129586908921247,-1.7462501049041759,-11.131460765871369,7.638960556063019,-6.438855435387774,2.9463552255794223,14.76891982421875,0.7898894250021768,-30.082965248277755,4.692605330483597,5,7.78749990463257,9.024999618530279,5.000000238418581,8.350000381469728,0.4000005722045916,4,0.031250025488828825,1.3333319204848975,15.149999618530273,-2.3333418104600057,15.449999809265135,1.0000000000000178,15.5,0.031250025488828825
1131,2005-05-23,15.225000381469727,15.350000381469727,15.225000381469727,15.300000190734865,10392000.0,0.001644774507783442,-2.3333418104599266,-3.000038147555239,50.42390032653776,49.232316734226174,1.6965041103946312,1.5521080450773255,2.891466370206171,1.0074058381979505,7.168443592554572,0.15000057220459162,-1.2158940478259765,-1.6312495708465562,-11.04775075973037,7.785251618037259,-6.339500165288463,3.0770010235953507,14.148162459045409,25.000079472809322,-7.961234090832935,4.708250594441908,5,7.7624993324279785,8.999999046325687,5.03749942779541,8.324999809265137,0.4249992370605469,0,0.01313627614148083,1.399993896484375,15.199999809265135,1.3333319204848975,15.149999618530273,-2.3333418104600057,15.449999809265135,0.01313627614148083
1132,2005-05-24,15.399999618530273,15.399999618530273,15.25,15.274999618530273,15722000.0,0.011494202474604753,1.399993896484375,-1.6666709052299238,50.28340034201617,49.39319566210711,1.730968926768064,1.3187055022046401,2.751520164412984,0.8576228513344439,7.452499310802126,0.17499923706054688,-1.1007356791848082,-1.3762503147125251,-10.814769940369672,8.06226931094462,-6.095510127541097,3.3430094981160465,13.401236700734863,54.16660043932566,20.374434406972952,4.7192598128285725,5,7.587500095367432,8.82499980926514,4.9375,8.15000057220459,0.3000001907348615,1,0.024350649953833514,-2.3333418104599266,15.225000381469727,1.399993896484375,15.199999809265135,1.3333319204848975,15.149999618530273,0.024350649953833514
1133,2005-05-25,15.375,15.475000381469727,15.324999809265135,15.350000381469727,17594000.0,-0.0016233518928268076,-2.999974568943452,0.1999969482421875,34.24291036784089,49.68456854630412,1.9491890734853143,1.2959488513603787,2.807975293892113,0.9087477093335785,7.719502808306465,0.15000057220459162,-0.9587692463793758,-1.3287498950958252,-10.787945922576867,8.130446132385217,-6.058347908836346,3.4008481186446957,12.877186858865137,57.14283119256404,30.41496275391947,4.729598013740521,5,7.612499713897705,8.849999427795414,5.043750047683716,8.25,0.30000019073486506,2,0.037398361578220074,1.399993896484375,15.399999618530273,-2.3333418104599266,15.225000381469727,1.399993896484375,15.199999809265135,0.037398361578220074
1134,2005-05-26,15.5,15.550000190734865,15.324999809265135,15.425000190734865,13546000.0,0.008130081300812941,1.571430128446155,3.0000381475546707,50.390625,49.9885818525404,2.047325636966299,1.269509758607164,2.714919927308422,0.8044781928974345,7.647011216267999,0.22500038146973012,-0.8008503633408921,-1.2249999046325684,-10.670689601328046,8.22068979206291,-5.947844752980309,3.4978449437151706,12.225099376881136,88.8888417938406,57.00847996004193,4.722844848347739,5,7.487499713897705,8.724999427795414,4.937499761581421,8.199999809265137,0.375,3,0.020967729630008813,-2.999974568943452,15.375,1.399993896484375,15.399999618530273,-2.3333418104599266,15.225000381469727,0.020967729630008813
1135,2005-05-27,15.449999809265135,15.574999809265135,15.425000190734865,15.524999618530273,10632000.0,-0.0032258187570880503,-1.4000122071243943,-1.0000000000000473,50.46948386936745,48.46478311268938,2.343801605820863,1.4634560017101972,2.797748309744806,0.8715359639362763,7.498380675097184,0.14999961853026988,-0.6533978142724628,-1.3187500953674327,-10.730555105457997,8.093054914723131,-6.0246526004127166,3.3871524096778494,11.76909558491136,64.28565589739519,27.743010565244077,4.705902505045282,5,-0.07499980926513494,8.774999618530279,4.987499952316286,8.350000381469728,0.22500038146973012,4,0.00970877501983125,1.571430128446155,15.5,-2.999974568943452,15.375,1.399993896484375,15.399999618530273,0.00970877501983125
1136,2005-05-30,15.574999809265135,15.600000381469727,15.425000190734865,15.425000190734865,7630000.0,0.008090614986612454,-1.3333418104599581,-1.9999999999999052,50.54687412222845,48.64016138575042,-0.2052424827283179,1.5083304278707335,2.709317791513948,0.7652919455480731,7.305857821376536,0.1750001907348615,0.5856229180620112,-1.2525001049041773,-10.616595918761279,8.111595708952924,-5.934548011832726,3.4295478020243735,11.158331761514907,92.85698715538284,49.93186158671525,4.682047906928551,5,-0.19999980926513494,7.0749998092651385,9.537499666213995,9.224999904632574,0.25,0,0.0016051731949120462,-1.4000122071243943,15.449999809265135,1.571430128446155,15.5,-2.999974568943452,15.375,0.0016051731949120462
1137,2005-05-31,15.550000190734865,15.725000381469727,15.550000190734865,15.625,11704000.0,-0.0016051119638151867,-3.666683620920027,-0.5,50.15723330797,48.62431174878459,-0.1926652753900644,1.6867558600275085,2.768932508878537,0.8134835483654026,7.094503867517737,0.1750001907348615,0.8086636745694769,-1.3199997425079335,-10.651096629203677,8.011097144187811,-5.985548185855807,3.34554870083994,10.716998109584582,56.250014901140524,7.8716746149803285,4.665548443347872,5,-0.15000009536743342,7.099999427795408,9.562499284744264,9.249999523162844,0.3000001907348615,1,0.006430831290599626,-1.3333418104599581,15.574999809265135,-1.4000122071243943,15.449999809265135,1.571430128446155,15.5,0.006430831290599626
1138,2005-06-01,15.824999809265135,15.850000381469727,15.625,15.625,15914000.0,0.017684862711070837,-1.2500059604701619,-2.666670905230003,50.584567440966,48.63800908102475,-0.45692796967993843,1.5523858698681519,2.535681001536398,0.565107194056603,6.951593468905558,0.3000001907348615,-1.1582742402924566,-1.083750104904178,-10.389425772482285,8.221925562673931,-5.736587938693232,3.5690877288848757,9.99431855141214,95.2379914369219,48.15228187426041,4.652837833789055,6,-0.3499994277954084,6.8249998092651385,9.287499666213995,8.974999904632574,-0.19999980926513494,2,-0.00789889425002177,-3.666683620920027,15.550000190734865,-1.3333418104599581,15.574999809265135,-1.4000122071243943,15.449999809265135,-0.00789889425002177
1139,2005-06-02,15.399999618530273,15.875,15.375,15.850000381469727,39184000.0,-0.02685625250283008,1.0,-2.250005960470182,49.92307662738145,48.558007933812014,0.008117742911084136,0.8639263994958739,2.478515042004055,1.0137312177921096,5.302433598776981,0.5,-1.1297857293414602,-0.7737502574920647,-7.71397375890232,6.166473243918189,-4.2438620081971905,2.696361493213061,9.989546000090517,4.9999237060546875,-37.12172313836226,3.4701117507051267,6,0.15000057220458984,7.25,9.712499856948856,9.400000095367435,0.4250001907348615,3,0.017857180455621124,-1.2500059604701619,15.824999809265135,-3.666683620920027,15.550000190734865,-1.3333418104599581,15.574999809265135,0.017857180455621124
1140,2005-06-03,15.475000381469727,15.550000190734865,15.375,15.475000381469727,22624000.0,0.0048701795322909636,1.3333418104598949,-0.0,4.963505877195473,43.506852994996216,-0.026565540836633872,0.8502385572459055,1.912278422699103,0.9618327143407441,5.27200112350393,0.17500019073486506,-1.2022598507705542,-0.7099995136260979,-7.644645430278107,6.224646403025911,-4.1773224719521025,2.7573234446999066,9.501963404776838,20.000076293945312,-14.188961016937782,3.467322958326005,6,0.08749961853027344,7.174999237060547,9.024999141693119,9.024999141693119,0.25,4,0.025848116876898253,1.0,15.399999618530273,-1.2500059604701619,15.824999809265135,-3.666683620920027,15.550000190734865,0.025848116876898253
1141,2005-06-06,15.324999809265135,15.475000381469727,15.324999809265135,15.475000381469727,18464000.0,-0.00969309004891572,1.0000000000000238,-100.0,45.333330620661044,42.956845248178965,0.15545995894150266,1.0688209297474867,1.5591718995750572,1.1346970113519443,5.247469321255998,0.15000057220459162,-1.2703867266007407,-0.8687500953674334,-7.798337077381321,6.060836886646454,-4.333543586374377,2.5960433956395104,9.255885417902173,0.0,-36.672125343646876,3.4647934910069433,6,0.2750000953674334,7.3249998092651385,8.98749971389771,8.98749971389771,0.3249998092651385,0,0.02283852436057643,1.3333418104598949,15.475000381469727,1.0,15.399999618530273,-1.2500059604701619,15.824999809265135,0.02283852436057643
1142,2005-06-07,15.274999618530273,15.399999618530273,15.225000381469727,15.399999618530273,25500000.0,-0.003262655227221134,1.79998779296875,0.833330154431062,45.33333062066112,44.189114165159,0.20770681277750214,1.1834342890268346,1.6141415519490607,1.2102965493453937,5.229590530001617,0.17499923706054688,-1.359129183114641,-0.9212502479553208,-7.849401611084815,6.006901115174173,-4.385325929520068,2.5428254336094263,8.925650191920948,7.692194831375609,-32.13262777734321,3.4640756815647467,6,0.27500057220458984,7.400000095367432,8.94999980926514,8.94999980926514,0.4500007629394531,1,0.03600656003078728,1.0000000000000238,15.324999809265135,1.3333418104598949,15.475000381469727,1.0,15.399999618530273,0.03600656003078728
1143,2005-06-08,15.300000190734865,15.350000381469727,15.149999618530273,15.274999618530273,26836000.0,0.0016366987122058418,2.1999877930618816,-0.20000457763673296,54.68751396982702,44.66654627291755,0.1910384478218834,1.2085847011340807,1.6017569235513118,1.212498124245224,5.262332465229049,0.20000076293945312,-1.434187743541111,-0.8887496948242184,-7.82062626255423,6.043126872905793,-4.354687978689222,2.5771885890407873,8.535623619668913,20.68972321097394,-23.116650664792413,3.4659382838650052,6,0.21249961853027166,7.524999618530272,8.924999237060549,8.924999237060549,0.3999996185302699,2,0.03594772443649519,1.79998779296875,15.274999618530273,1.0000000000000238,15.324999809265135,1.3333418104598949,15.475000381469727,0.03594772443649519
1144,2005-06-09,15.324999809265135,15.449999809265135,15.300000190734865,15.350000381469727,19004000.0,0.0016339619750729284,-3.0000000000000946,-1.0,53.96825204600888,45.05529829254438,0.15489317317665474,1.2371706204532078,1.587506022077628,1.2183156278779972,5.287312617312923,0.14999961853026988,-1.51334897646327,-0.8575000762939471,-7.79240593962095,6.0774057870330545,-4.324953007957449,2.6099528553695546,8.160199041093096,43.74998509885948,-5.270581070536274,3.4674529316635008,6,0.18750000000000178,7.66249990463257,8.899999618530279,8.899999618530279,0.4499998092651385,3,0.01957586913335496,2.1999877930618816,15.300000190734865,1.79998779296875,15.274999618530273,1.0000000000000238,15.324999809265135,0.01957586913335496
1145,2005-06-10,15.425000190734865,15.449999809265135,15.350000381469727,15.399999618530273,13406000.0,0.006525310454442712,1.6666581895401524,-1.0,56.060598179002945,45.66793429885266,0.05696404382838871,1.1965489892587247,1.4988320503655057,1.150026727421908,5.309494992445386,0.125,-0.6394727424468982,-0.756249713897704,-7.691720479379894,6.179221051584488,-4.223985096638801,2.711485668843393,7.723790697979643,84.61536204326498,31.21149596328751,3.467735382741096,6,0.08749961853027166,7.56249952316284,7.81249952316284,8.799999237060549,0.3499994277954084,4,0.02593190363592557,-3.0000000000000946,15.324999809265135,2.1999877930618816,15.300000190734865,1.79998779296875,15.274999618530273,0.02593190363592557
1146,2005-06-13,15.625,15.625,15.449999809265135,15.449999809265135,16658000.0,0.012965951817962784,1.0000000000000202,6.999847415601328,56.716424708745244,46.39673334338324,-0.1510856330317445,-0.2176496352656052,1.3094923877408924,0.9812274359326452,3.877533243875855,0.19999980926513494,-0.6794362754624697,0.20750007629394496,-0.11042913075871397,0.5254292833466039,0.04853547276761461,0.3664646798202753,7.200839245536532,100.0,44.763790938507455,0.15896460352632977,6,-0.11250019073486328,7.362499713897705,7.612499713897705,8.599999427795414,0.32499980926513494,0,0.006400024414062511,1.6666581895401524,15.425000190734865,-3.0000000000000946,15.324999809265135,2.1999877930618816,15.300000190734865,0.006400024414062511
1147,2005-06-14,15.550000190734865,15.699999809265135,15.524999618530273,15.649999618530273,13830000.0,-0.004799987792968641,-1.3333269755287867,-0.5714246788845678,55.0724653705921,46.89538866889725,-0.0850273589201187,-0.1462080357281348,1.388859016844437,1.085711675597123,3.8456599612549383,0.1750001907348615,-0.72191257444703,0.13000025749206756,-0.1914275490972539,0.451428064081389,-0.030713645802592282,0.2907141607867274,6.965805477350811,72.72735154330516,16.99981361977818,0.16071390329466032,6,-0.03750038146972834,7.43749952316284,7.68749952316284,8.674999237060549,0.25,1,0.006430831290599626,1.0000000000000202,15.625,1.6666581895401524,15.425000190734865,-3.0000000000000946,15.324999809265135,0.006430831290599626
1148,2005-06-15,15.324999809265135,15.699999809265135,15.324999809265135,15.625,21100000.0,-0.01446947773053997,-1.499998410543787,3.000019073595539,45.205478736218055,46.371211125434655,0.06882723239906241,0.07267351128455424,1.6092541196117782,1.3403849860938681,3.8458566105154954,0.375,-0.784698649789437,-0.08875012397766291,-0.41257398660292033,0.2350737386475945,-0.2506620552902916,0.0731618073349658,6.893173624467719,6.249910592946739,-43.41235364929465,0.1619119313126284,6,0.09999990463257014,7.66249990463257,7.91249990463257,8.899999618530279,0.3500003814697301,2,0.02610117958779745,-1.3333269755287867,15.550000190734865,1.0000000000000202,15.625,1.6666581895401524,15.425000190734865,0.02610117958779745
1149,2005-06-16,15.350000381469727,15.524999618530273,15.324999809265135,15.375,18608000.0,0.0016313587285969877,-4.333273994201514,0.08333200878651328,47.22224135455509,51.066626178474614,0.04021773320543609,0.06685230044546309,1.5758140865301442,1.3463023259417213,3.804064064960312,0.1999998092651385,-0.8327250483630344,-0.07374958992004466,-0.3748331621992076,0.22733398235911828,-0.22429137605962524,0.07679219621953592,6.582446107284419,6.666819254557765,-39.44599851603962,0.15054178613958108,6,0.07499933242797852,7.6374993324279785,7.8874993324279785,8.874999046325687,0.3499994277954084,3,0.022801265087779576,-1.499998410543787,15.324999809265135,-1.3333269755287867,15.550000190734865,1.0000000000000202,15.625,0.022801265087779576
1150,2005-06-17,15.675000190734865,15.774999618530273,15.475000381469727,15.524999618530273,38920000.0,0.02117262548458787,-1.4000030517694542,-6.000114442664296,52.50000715255065,51.86292357090679,-0.28321131808373856,-0.23266598053553977,1.245171403435764,1.0440455309361365,3.72861351521316,0.4249992370605469,-0.9146809036863957,0.22750020027160822,-0.07420548680147299,0.5292058873446894,0.07664735673506762,0.3783530438081488,5.983148430839721,77.77789551539809,36.025596479151574,0.15085284353654094,6,-0.21250057220459162,7.31249952316284,7.56249952316284,8.549999237060549,-0.05000019073486506,4,0.006379548745046648,-4.333273994201514,15.350000381469727,-1.499998410543787,15.324999809265135,-1.3333269755287867,15.550000190734865,0.006379548745046648
1151,2005-06-20,15.425000190734865,15.699999809265135,15.375,15.675000190734865,16594000.0,-0.01594896312331595,1.1666709052300028,-1.666660308862124,47.19101412550941,52.069332849223265,-0.01959515654481514,0.034873748745805955,1.486507163929863,1.3107755513021768,3.675825789586594,0.32499980926513494,-0.9478690175413185,-0.032499790191648614,-0.3158538355904561,0.25085425520715887,-0.17417681289105147,0.10917723250775424,5.969822478347345,22.222316412318786,-16.965110645103298,0.14167702269940352,6,0.03749942779540838,7.56249952316284,7.824999570846556,8.799999237060549,0.22499942779540838,0,0.022690400224801177,-1.4000030517694542,15.675000190734865,-4.333273994201514,15.350000381469727,-1.499998410543787,15.324999809265135,0.022690400224801177
1152,2005-06-21,15.774999618530273,15.774999618530273,15.425000190734865,15.425000190734865,19838000.0,0.022690400224801177,-1.0000000000000102,-1.3999977111816335,48.91304032338656,51.42772466628543,-0.3254337062943531,-0.30102485013510893,1.1301199497608323,0.9809087530507483,3.6174538539262864,0.3499994277954084,-0.008798315383785393,0.29874963760375906,-0.016425727002975066,0.6139250022104932,0.141161955300392,0.4563373199071261,5.367030136159254,100.0,65.09760632612097,0.15758768230336742,6,-0.23749971389770508,-0.2999997138977051,7.75,8.44999980926514,-0.14999961853027344,1,0.011093514736399523,1.1666709052300028,15.425000190734865,-1.4000030517694542,15.675000190734865,-4.333273994201514,15.350000381469727,0.011093514736399523
1153,2005-06-22,15.949999809265135,15.975000381469727,15.649999618530273,15.75,19784000.0,0.011093514736399523,1.5999961853172862,0.5714289606840287,63.414625069141266,52.4773216688557,-0.44537061317242,-0.454016436070102,0.9498278521112677,0.8268640272361321,3.539325618334524,0.3250007629394531,0.02298361053624909,0.4449998378753648,0.06957032193348311,0.8204293538172465,0.25728507990442395,0.6327145958463056,4.949348747607418,96.15376150827102,55.09492524286,0.18771475797094125,6,-0.2999997138977033,-0.4249997138977033,7.656249761581423,8.274999618530279,-0.2749996185302699,2,-0.009404364910596263,-1.0000000000000102,15.774999618530273,1.1666709052300028,15.425000190734865,-1.4000030517694542,15.675000190734865,-0.009404364910596263
1154,2005-06-23,15.824999809265135,16.0,15.800000190734865,15.975000381469727,19644000.0,-0.007836990689328416,-1.0000000000000178,-0.7500035762821127,58.33331441123587,52.729845694659346,-0.2704249798751377,-0.31981704505044206,1.0591089106140945,0.9747004334904883,3.4657642071259986,0.19999980926513494,0.05895016886469051,0.3037498474121083,-0.09798151859649984,0.7054812134207165,0.10288416440780423,0.5046155304164124,4.841374797703123,71.99996948242159,27.109233891881537,0.20086568300430452,6,-0.16249990463256658,-0.2874999046325666,7.781249761581423,8.399999618530279,0.0749998092651385,3,-0.009478648994513672,1.5999961853172862,15.949999809265135,-1.0000000000000102,15.774999618530273,1.1666709052300028,15.425000190734865,-0.009478648994513672
1155,2005-06-24,15.600000381469727,15.850000381469727,15.550000190734865,15.824999809265135,15492000.0,-0.014217973491770675,1.1818150291823604,1.499990463293186,56.32185168019866,52.686004247043066,-0.020105535948927056,-0.08748938673637774,1.267062664840509,1.2222581070322711,3.4298525622978886,0.3000001907348615,0.07042367911811631,0.07125039100646902,-0.33048098437287443,0.47298176638581246,-0.12961529668320182,0.27211607869613985,4.842719233590408,36.00006103515625,-13.967218243326897,0.20086568768967172,6,0.0624995231628418,-0.05000019073486328,8.006249189376831,8.624999046325687,0.22499942779540838,4,0.006410219573724563,-1.0000000000000178,15.824999809265135,1.5999961853172862,15.949999809265135,-1.0000000000000102,15.774999618530273,0.006410219573724563
1156,2005-06-27,15.600000381469727,15.675000190734865,15.399999618530273,15.675000190734865,11506000.0,0.0,6.333367241839406,0.33333333333334386,57.64707677504596,52.97207218087127,-0.02684801745077614,-0.09014200026213182,1.256919090953133,1.2414527539913394,3.4196306147237427,0.2750005722045916,0.0837505208586542,0.07000036239623952,-0.3324918176856748,0.47249254247815387,-0.13124572764471765,0.2712464524371967,4.628010441358608,33.3334392970789,-21.073326793922362,0.20124609004095748,6,0.0624995231628418,-0.025000572204589844,8.006249189376831,8.624999046325687,0.3499994277954084,0,0.001602539610189302,1.1818150291823604,15.600000381469727,-1.0000000000000178,15.824999809265135,1.5999961853172862,15.949999809265135,0.001602539610189302
1157,2005-06-28,15.649999618530273,15.699999809265135,15.524999618530273,15.550000190734865,15220000.0,0.003205079220378604,-1.3333269755287867,-1.3333290947699814,58.13952663126091,54.40918861365382,-0.06835931465980494,-0.13941319484538184,1.196342201258723,1.2071419876805862,3.428689454020596,0.1750001907348615,0.08794915546089221,0.11499962806701625,-0.291007810056195,0.5210070661902275,-0.08800409099458939,0.3180033471286219,4.371890763755534,41.66664017573027,-16.302641729310146,0.20300371906160558,6,0.012500286102294922,-0.07499980926513672,7.956249952316284,8.57499980926514,0.7250003814697266,1,0.0,6.333367241839406,15.600000381469727,1.1818150291823604,15.600000381469727,-1.0000000000000178,15.824999809265135,0.0
1158,2005-06-29,15.699999809265135,15.975000381469727,15.649999618530273,15.75,14998000.0,0.003194900444320803,-3.33332697552881,-0.5000047683988936,58.62069267911106,55.67568320527115,-0.06657253718822354,-0.21002639102816012,1.1312916003244862,1.1696876894929975,3.414470252813137,0.3250007629394531,0.07730656195928454,0.1712498188018774,-0.21952363404949082,0.5620232716532456,-0.024136907623805826,0.3666365452275606,4.124014950099847,49.99999999999971,-9.364424318777203,0.19538672642568383,6,-0.012499809265134942,-0.12499999999999822,7.906249761581423,8.524999618530279,0.6500005722045916,2,-0.004777057973011867,-1.3333269755287867,15.649999618530273,6.333367241839406,15.600000381469727,1.1818150291823604,15.600000381469727,-0.004777057973011867
1159,2005-06-30,15.675000190734865,15.75,15.625,15.675000190734865,12224000.0,-0.0015923324098078284,-1.4999904632931267,-0.0,55.9523852774377,56.05928077470304,0.01047837535775109,-0.17219668609407357,1.136610263911427,1.2052193037971097,3.354339068408295,0.125,0.07476311182160877,0.13250017166137873,-0.25855095744270784,0.5235513007654653,-0.06302539289066544,0.3280257362134229,3.9590539706261243,47.826123012213955,-7.999536076004816,0.19552556455204353,6,0.012499809265134942,-0.10000038146972834,7.931249380111693,8.549999237060549,0.9250001907348615,3,0.0,-3.33332697552881,15.699999809265135,-1.3333269755287867,15.649999618530273,6.333367241839406,15.600000381469727,0.0
1160,2005-07-01,15.875,15.875,15.625,15.699999809265135,8312000.0,0.012759158330559295,1.857139743107667,100.0,55.9523852774377,57.032766458250634,-0.17675573397793087,-0.35910450179598286,0.36999714189030897,1.0154246813778833,3.266863727267122,0.25,0.1179448793997473,0.3125,-0.10409641784668722,0.7290964178466872,0.10420179107665639,0.5207982089233436,3.5766919872771545,82.60865238534362,31.033548027244365,0.20829820892334316,7,-0.17500019073486328,-0.3000001907348633,7.731249570846558,8.349999427795414,0.625,4,0.0015747791200171335,-1.4999904632931267,15.675000190734865,-3.33332697552881,15.699999809265135,-1.3333269755287867,15.649999618530273,0.0015747791200171335
1161,2005-07-04,15.675000190734865,15.800000190734865,15.675000190734865,15.800000190734865,9764000.0,-0.01259841318205579,1.0,-0.7142849357769095,52.80899069041782,57.46564983236522,0.06977334207350516,-0.13864763811231562,0.5382278784838928,1.2257678265360052,3.1637562117177156,0.19999980926513494,0.15383963627227182,0.09500017166137908,-0.30879750355875046,0.49879784688150863,-0.10689866594868569,0.29689900927144386,3.6016241094218078,33.333403975755914,-14.92306452344188,0.20189883761006516,7,0.02499961853027166,-0.10000038146972834,4.12499952316284,8.549999237060549,1.074999809265135,0,0.009569353537802971,1.857139743107667,15.875,-1.4999904632931267,15.675000190734865,-3.33332697552881,15.699999809265135,0.009569353537802971
1162,2005-07-05,15.824999809265135,15.850000381469727,15.675000190734865,15.699999809265135,12876000.0,0.009569353537802971,-1.0000108991826222,-1.0,61.62791935543975,57.26712697528727,-0.08089483139867859,-0.25858786602680084,0.35835312222632076,1.0858912588430503,3.0216621628584157,0.1750001907348615,0.1587973777014664,0.21749978065490616,-0.17355124961570922,0.6085508109255215,0.021974265519599356,0.41302529579021297,3.2835595112558753,57.142740366537005,3.4251392268302183,0.1955255151353076,7,-0.12499999999999822,-0.24999999999999822,3.1875000000000018,8.399999618530279,0.47499942779541193,1,0.00789889425002177,1.0,15.675000190734865,1.857139743107667,15.875,-1.4999904632931267,15.675000190734865,0.00789889425002177
1163,2005-07-06,15.850000381469727,15.925000190734865,15.800000190734865,15.875,12116000.0,0.0015798150082728668,-1.0000000000000568,-0.1999969482421875,61.62791935543975,57.63319419130992,-0.13585909045583122,-0.253255662782621,0.3087935721021573,1.0720602462765925,2.8374231126202263,0.125,0.19935107717498113,0.2150003433227532,-0.16210764753810736,0.5921083341836155,0.02644634789232292,0.4035543387531835,3.0972165586010476,75.00007947280874,14.697568398857257,0.1885539954304308,7,-0.16250038146972656,-0.27500057220458984,3.174999475479126,8.374999046325687,0.22500038146972656,2,0.03312300352648889,-1.0000108991826222,15.824999809265135,1.0,15.675000190734865,1.857139743107667,15.875,0.03312300352648889
1164,2005-07-07,15.625,15.850000381469727,15.475000381469727,15.850000381469727,19526000.0,-0.014195607322052495,2.3333276819395583,9.000152590218967,48.78048213161735,56.79526424146755,0.06457901017141765,-0.004877726244641778,0.5625304913060276,1.3070352167181625,2.7431295532920257,0.375,0.2055082068318832,-0.02500004768371511,-0.3729260615359937,0.3229259661685635,-0.1989630546098553,0.14896295924242509,3.167328254838548,33.33326269076131,-23.73597219223422,0.17396300692613964,7,0.0625,-0.05000019073486328,3.4375,8.599999427795414,0.5,3,0.046400024414062546,-1.0000000000000568,15.850000381469727,-1.0000108991826222,15.824999809265135,1.0,15.675000190734865,0.046400024414062546
1165,2005-07-08,15.824999809265135,15.850000381469727,15.649999618530273,15.725000381469727,8812000.0,0.012799987792968537,1.6666666666666667,-0.4444411477980678,60.0,57.056700155351336,-0.11191754530203823,-0.18274341744711897,0.4103026807390062,1.1202701431465183,2.6437402528493243,0.22500038146972656,0.1646642735275723,0.15499978065490616,-0.18434926305958932,0.49434882436940164,-0.014674741202341579,0.3246743025121539,2.818635307750478,77.77768358768121,15.627189059151789,0.16967452185724746,7,-0.09999942779540838,-0.24999999999999822,3.2750000953674334,8.399999618530279,0.2750005722045916,4,0.04897318050840349,2.3333276819395583,15.625,-1.0000000000000568,15.850000381469727,-1.0000108991826222,15.824999809265135,0.04897318050840349
1166,2005-07-11,15.725000381469727,15.949999809265135,15.649999618530273,15.850000381469727,11256000.0,-0.006319079241748904,-1.1818074628935924,-1.2500071525983227,48.57144881270141,55.99358039773361,0.008580098775224698,-0.07891404941968538,0.5635387026120142,1.231460455528655,2.566151060606412,0.3000001907348615,0.1408171875955304,0.0500003337860111,-0.28950378025999157,0.38950444783201377,-0.11975172323699113,0.21975239080901332,2.775889323235866,52.63164234961562,-4.535705599501512,0.1697520570230016,7,0.0,-0.15000057220458984,3.38124942779541,8.499999046325687,0.47500038146972656,0,0.0492845532419528,1.6666666666666667,15.824999809265135,2.3333276819395583,15.625,-1.0000000000000568,15.850000381469727,0.0492845532419528
1167,2005-07-12,15.649999618530273,15.800000190734865,15.574999809265135,15.699999809265135,10430000.0,-0.004769523759620031,-1.2500059604701574,0.40000152587889204,40.90907777307037,54.02562318595132,0.09340320674803237,0.004176683736325515,0.6823307849773883,1.311741096431426,2.526758138905615,0.22500038146973012,0.13601338104763983,-0.03000040054321218,-0.36466425997609164,0.3046634588896655,-0.1973323302596519,0.13733152917322755,2.7138544903577007,36.84198902570521,-14.757936164037467,0.16733192971643907,7,0.0625004768371582,-0.07499980926513672,3.4750001430511475,8.57499980926514,0.7250003814697266,1,0.07028756602442843,-1.1818074628935924,15.725000381469727,1.6666666666666667,15.824999809265135,2.3333276819395583,15.625,0.07028756602442843
1168,2005-07-13,15.725000381469727,15.75,15.574999809265135,15.699999809265135,11474000.0,0.004792381135309887,3.6666836209199003,-0.5000095367068377,46.87501676381236,53.01702668443739,0.02494494658286861,-0.04144546661869164,0.6416124543422441,1.2449050058142035,2.4239101916271713,0.17500019073486506,0.1304504154411621,0.025000333786010742,-0.26518994140145224,0.31519060897347373,-0.12009480380772075,0.17009547137974224,2.5072995554333346,52.63164234961562,3.462969904818145,0.14509513759373166,7,-0.012500286102294922,-0.15000057220458984,3.3874995708465576,8.499999046325687,0.7250003814697266,2,0.036565904078984746,-1.2500059604701574,15.649999618530273,-1.1818074628935924,15.725000381469727,1.6666666666666667,15.824999809265135,0.036565904078984746
1169,2005-07-14,15.699999809265135,15.875,15.625,15.774999618530273,14304000.0,-0.0015898614688780732,-1.222227873639951,-2.9999237078007353,53.571406675853694,52.75247350648361,0.06019476728376638,0.011721593593318147,0.21613106081742117,1.2812011892982742,2.2793947557085263,0.25,0.11934195893791255,-0.017500209808352096,-0.2565221791975709,0.22152175958086673,-0.1370111945029624,0.1020107748862582,2.406008122532411,33.33333333333333,-16.7781283330621,0.11951098469460947,7,0.012500286102296698,-0.0499997138977033,3.4687500000000018,8.524999618530279,0.9250001907348651,3,0.02388541135223554,3.6666836209199003,15.725000381469727,-1.2500059604701574,15.649999618530273,-1.1818074628935924,15.725000381469727,0.02388541135223554
1170,2005-07-15,15.774999618530273,15.800000190734865,15.600000381469727,15.675000190734865,7114000.0,0.0047770579730122,1.6666539510575813,-1.3333290947699814,55.932175993275834,53.099494095690055,-0.03406404143952102,-0.058396399995150006,0.16096596851008904,1.2176486141942746,2.2243297955271406,0.1999998092651385,0.1046764540896099,0.052499628067016246,-0.18696231618640446,0.29196157232043696,-0.06723134405969411,0.1722306001937266,2.209767988365975,53.3332824707036,1.054094032038087,0.11973097212671034,7,-0.0624995231628418,-0.11249971389770508,3.4750001430511475,8.44999980926514,0.6499996185302734,4,0.022187029472799047,-1.222227873639951,15.699999809265135,3.6666836209199003,15.725000381469727,-1.2500059604701574,15.649999618530273,0.022187029472799047
1171,2005-07-18,15.774999618530273,15.850000381469727,15.75,15.774999618530273,7056000.0,0.0,-3.0000762951094835,0.0,54.38596138994075,52.2948320995235,-0.020548258230016714,-0.03249702347793004,0.184433438771908,1.232804662263586,2.115203819808434,0.10000038146972656,0.09971262760576671,0.034999656677246804,-0.1599360726381054,0.229935385992599,-0.06246820798043018,0.1324675213349238,2.093377276460732,66.6665607029213,12.506082594743404,0.0974678646576761,7,-0.0624995231628418,-0.11249971389770508,3.4750001430511475,8.44999980926514,0.39999961853027344,0,0.020602267562509935,1.6666539510575813,15.774999618530273,-1.222227873639951,15.699999809265135,3.6666836209199003,15.725000381469727,0.020602267562509935
1172,2005-07-19,15.949999809265135,15.949999809265135,15.75,15.75,16140000.0,0.011093514736399523,1.0000000000000178,100.0,58.0645101747746,51.898897746116255,-0.19663029822875622,-0.2041829866506415,0.03300021552672838,1.06734597833829,2.002546780501846,0.19999980926513494,0.08366751559158736,0.20124983787536443,-0.014860959626547654,0.4173606353772765,0.09319443912440839,0.3093052366263205,1.8066420022968348,100.0,43.44140580122029,0.10805539875095578,7,-0.2374997138977033,-0.2874999046325666,3.299999952316286,8.274999618530279,0.05000019073486506,1,0.01567404117015081,-3.0000762951094835,15.774999618530273,1.6666539510575813,15.774999618530273,-1.222227873639951,15.699999809265135,0.01567404117015081
1173,2005-07-20,15.800000190734865,15.925000190734865,15.774999618530273,15.925000190734865,8072000.0,-0.009404364910596263,1.400009155273466,-0.6250005960470217,53.731340734220566,52.4489931464055,-0.060870236107364306,-0.06956371786687754,0.1980561788906421,1.2273092635843081,1.9654887360777833,0.1750001907348615,0.08662031875052278,0.05875020027160893,-0.1374470733000024,0.25494747384322025,-0.03934843651419584,0.1568488370574137,1.8493759407352304,57.14289606840388,-0.49880407348932465,0.09809863678580541,7,-0.037500381469730115,-0.1375002861022967,3.449999570846556,8.424999237060549,0.14999961853026988,2,0.03639239255214166,1.0000000000000178,15.949999809265135,-3.0000762951094835,15.774999618530273,1.6666539510575813,15.774999618530273,0.03639239255214166
1174,2005-07-21,15.675000190734865,15.925000190734865,15.625,15.875,13520000.0,-0.007911392309558285,-1.0000000000000118,1.5999984741210795,43.750011175861594,50.643438832612354,0.0804257963798456,0.04597991449879402,0.3369704420175008,1.360848854028843,1.9842593323263147,0.30000019073486506,0.05149338868625719,-0.05874981880187846,-0.2529247360297706,0.1354250984260137,-0.15583727741582543,0.0383376398120685,1.8714008878470327,21.428551965799077,-31.689528816189192,0.09708745861394652,7,0.08749961853026988,-0.012500286102296698,3.53124952316284,8.549999237060549,0.0,3,0.04944182218655868,1.400009155273466,15.800000190734865,1.0000000000000178,15.949999809265135,-3.0000762951094835,15.774999618530273,0.04944182218655868
1175,2005-07-22,15.699999809265135,15.75,15.649999618530273,15.699999809265135,7774000.0,0.0015948719761449404,-1.000000000000071,-0.0,50.877178893096094,50.89963106376732,0.04004098830198366,0.030415546313175668,0.32646246632923415,1.3426249995237978,1.8973223132413928,0.10000038146972656,0.012874245198400303,-0.03875017166137873,-0.22333712821403395,0.1458367848912765,-0.13104364993770723,0.05354330661494977,1.7475452185440918,23.076877932549824,-31.199479299856304,0.09229347827632789,7,0.0625,-0.012499809265134942,3.50624990463257,8.524999618530279,-0.024999618530269885,4,0.05891721031671526,-1.0000000000000118,15.675000190734865,1.400009155273466,15.800000190734865,1.0000000000000178,15.949999809265135,0.05891721031671526
1176,2005-07-25,15.625,15.699999809265135,15.600000381469727,15.699999809265135,7320000.0,-0.004777057973011867,1.6666581895401524,-100.0,42.59260698272581,51.086689864840146,0.11104116025271438,0.11318747485984915,-0.08269467444872447,1.4248315867308783,1.7586720681629981,0.09999942779540838,0.02260517127420414,-0.11499996185302663,-0.2959332117021276,0.06593328799607434,-0.20546658677757712,-0.024533336928476146,1.7276432190674633,7.142759828992327,-44.83895665607582,0.09046662492455061,7,0.13749980926513494,0.0625,3.5999996662139893,8.599999427795414,0.125,0,0.051199951171875036,-1.000000000000071,15.699999809265135,-1.0000000000000118,15.675000190734865,1.400009155273466,15.800000190734865,0.051199951171875036
1177,2005-07-26,15.649999618530273,15.725000381469727,15.600000381469727,15.600000381469727,12598000.0,0.0015999755859374964,-4.0000762951094835,-0.6666581895400893,42.592566428695505,50.610862049827155,0.09615306357877884,0.09295363766713294,-0.10507904013823222,1.4096523637826053,1.6145212558110231,0.125,-0.010487302824547129,-0.0900003433227532,-0.27093359317185417,0.09093290652634778,-0.18046696824730368,0.0004662816017972915,1.6115378641450953,15.384389662751136,-32.29413889815001,0.09046662492455061,7,0.1250004768371582,0.05000019073486328,3.575000047683716,8.57499980926514,-0.0749998092651385,1,0.03354630232122502,1.6666581895401524,15.625,-1.000000000000071,15.699999809265135,-1.0000000000000118,15.675000190734865,0.03354630232122502
1178,2005-07-27,15.625,15.725000381469727,15.600000381469727,15.675000190734865,14298000.0,-0.0015974197533317191,-1.500014305196601,-1.0000190737774064,50.0,50.21403908584342,0.1178713077742728,0.11810149012732829,-0.07608884346663203,1.4456242380369346,1.6030804997560568,0.125,-0.010014921671356092,-0.11124997138977122,-0.29866660533625833,0.07616666255671589,-0.20495828836301477,-0.017541654416527663,1.5490759757389583,7.692194831375568,-40.07416077107278,0.09370831697324387,7,0.15000009536743164,0.07499980926513672,-0.11875009536743164,8.599999427795414,0.125,2,0.02400000000000002,-4.0000762951094835,15.649999618530273,1.6666581895401524,15.625,-1.000000000000071,15.699999809265135,0.02400000000000002
1179,2005-07-28,15.675000190734865,15.75,15.600000381469727,15.649999618530273,14868000.0,0.0032000122070312553,-1.400012207124383,-0.5000095367068021,42.50001907348645,48.72157720586682,0.07146756986777092,0.07178157823374853,-0.11176378992014158,1.4089943377935388,1.5669122891964296,0.14999961853027344,0.013332086310258617,-0.06124978065490616,-0.24866641460139327,0.12616685329158095,-0.15495809762814972,0.032458536318337394,1.415112738345142,50.00000000000119,5.7807876104946345,0.09370831697324387,7,0.09999990463256658,0.02499961853027166,-0.08750009536743342,8.549999237060549,0.09999942779540838,3,0.01754383509946078,-1.500014305196601,15.625,-4.0000762951094835,15.649999618530273,1.6666581895401524,15.625,0.01754383509946078
1180,2005-07-29,15.899999618530273,15.899999618530273,15.699999809265135,15.699999809265135,11026000.0,0.01435403030670468,1.0000000000000178,7.9998092695016965,57.777743869357685,49.098441925802035,-0.14967595654110966,-0.15942259006138215,-0.32114000712432045,1.1988092990156183,1.5735619832240029,0.22499942779540838,0.025267487168132874,0.16249966621398926,-0.029100164673842244,0.35409949710182076,0.06669975077007351,0.258299581657905,1.1095087857571393,100.0,54.496699099801646,0.0957999154439159,7,-0.1249995231628418,-0.21249961853027344,-0.2999997138977051,8.32499980926514,0.02500057220459162,4,-0.014150907748022079,-1.400012207124383,15.675000190734865,-1.500014305196601,15.625,-4.0000762951094835,15.649999618530273,-0.014150907748022079
1181,2005-08-01,15.824999809265135,15.975000381469727,15.774999618530273,15.925000190734865,7444000.0,-0.004716969249340841,1.0,-0.5000023841880781,57.77779284819946,49.06658444507147,-0.07469245620516496,-0.07653287956805777,-0.23187234132014645,1.287140242560719,1.61608902432448,0.20000076293945312,0.025644555563566485,0.07999987602233638,-0.11303672409197496,0.2730364761366477,-0.01651842403481929,0.17651817607949205,1.107128251221388,59.9998474121089,12.847369438575235,0.09651830005715561,8,-0.03749942779540838,-0.13749980926513494,-0.21874976158141912,8.399999618530279,0.17500019073486506,0,-0.009478648994513672,1.0000000000000178,15.899999618530273,-1.400012207124383,15.675000190734865,-1.500014305196601,15.625,-0.009478648994513672
1182,2005-08-02,15.949999809265135,15.949999809265135,15.774999618530273,15.774999618530273,10518000.0,0.00789889425002177,1.0000000000000202,-1.749995231646528,59.57445772375866,49.71581966613125,-0.22316012769317162,-0.20204709607538085,-0.3464994131629151,1.172341814097729,1.6911532277196821,0.1750001907348615,0.01907576167230296,0.19874987602233674,-0.012434045653394676,0.40993379769806815,0.09315791518447192,0.30434183686020155,0.9078431211725313,93.33318074544223,44.93747270649973,0.10559196083786554,8,-0.16249942779540838,-0.22499942779540838,-0.3312499523162824,8.274999618530279,-0.1750001907348615,1,-0.012539173144626492,1.0,15.824999809265135,1.0000000000000178,15.899999618530273,-1.400012207124383,15.675000190734865,-0.012539173144626492
1183,2005-08-03,16.375,16.399999618530273,16.024999618530273,16.024999618530273,20948000.0,0.026645780302015254,-1.1428548073307503,2.0000000000000204,71.42860602904636,52.791219094262885,-0.6235969660390808,-0.6173508759648989,-0.7551683333545878,0.7581222250545423,2.0330863010092606,0.4499998092651385,0.026726219991628497,0.5975000858306885,0.24885614245190624,0.9461440292094707,0.42317811414129736,0.7718220575200796,0.4115292055907638,96.87504470352621,44.650121702044444,0.1743219716893911,8,-0.375,-0.4375,-0.7562501430511475,7.849999427795414,-0.44999980926513494,2,-0.04885497347999179,1.0000000000000202,15.949999809265135,1.0,15.824999809265135,1.0000000000000178,15.899999618530273,-0.04885497347999179
1184,2005-08-04,16.350000381469727,16.450000762939453,16.174999237060547,16.399999618530273,17810000.0,-0.0015266942613907375,2.6666497126290625,-0.14285480733075023,68.85251232586828,54.788478364570906,-0.5506902762215287,-0.5641767735491996,-0.7178209667493594,0.7930681448028736,2.2085924159419363,0.27500152587890625,0.013620427053725237,0.5362504482269284,0.11183899691040722,0.9606618995434513,0.3240447225686687,0.7484561738851898,0.3680676482680134,86.66663275828968,33.15336675465829,0.2122057256582613,8,-0.3249998092651367,-0.3874998092651367,-0.7187504768371582,7.874999046325687,-0.625,3,-0.0366972701817021,-1.1428548073307503,16.375,1.0000000000000202,15.949999809265135,1.0,15.824999809265135,-0.0366972701817021
1185,2005-08-05,16.600000381469727,16.625,16.225000381469727,16.25,23246000.0,0.015290519520925416,1.0,-7.000114442664225,73.23948807771256,58.193687375124995,-0.7371150306516814,-0.7938392520682704,-0.9507017108115221,0.5549683332663946,2.4752448058990115,0.39999961853027344,0.026569237101867316,0.7475004196166992,0.19620986802143747,1.2987909712119592,0.4718551438190701,1.02314569541433,0.05234491944910857,97.05886972814685,43.341853072340456,0.27564527579763015,8,-0.4875001907348633,-0.5500001907348633,-0.9687504768371582,7.624999046325687,-0.8250007629394531,4,-0.04969883999884639,2.6666497126290625,16.350000381469727,-1.1428548073307503,16.375,1.0000000000000202,15.949999809265135,-0.04969883999884639
1186,2005-08-08,16.5,16.625,16.375,16.600000381469727,10518000.0,-0.006024119227211244,2.3333418104599266,-0.28571506422308324,66.17649616257822,60.814124012223076,-0.5586960129688805,-0.6669982184805132,-0.8384208647384614,0.6672065946325461,2.8287797704955118,0.25,0.07005872588996631,0.6087500572204583,-0.00966812513765447,1.227168239578571,0.2995409660414019,0.9179591483995146,-1.425000190734865,85.29412424687813,35.88533318776051,0.3092090911790563,8,-0.3874998092651367,-0.4499998092651367,-0.8625001907348633,7.724999427795414,-0.5749998092651349,0,-0.034848473288796034,1.0,16.600000381469727,2.6666497126290625,16.350000381469727,-1.1428548073307503,16.375,-0.034848473288796034
1187,2005-08-09,16.75,16.799999237060547,16.399999618530273,16.5,39940000.0,0.015151515151515138,1.2857220708446866,-2.4999904632932157,76.38890875712275,63.74622498523671,-0.7110235117772916,-0.8752374475907416,-1.0721762459858368,0.42982490537055895,3.231880446917592,0.39999961853027344,0.10853839172081514,0.8037500381469727,0.0877163901355118,1.5197836861584335,0.44573321414124223,1.161766862152703,-1.6440001869201684,93.54848236501503,43.25422538714154,0.3580168240057302,8,-0.5500001907348633,-0.6125001907348633,-1.1125001907348633,7.474999427795414,-1.0249996185302734,1,-0.04477611940298509,2.3333418104599266,16.5,1.0,16.600000381469727,2.6666497126290625,16.350000381469727,-0.04477611940298509
1188,2005-08-10,16.299999237060547,16.875,16.274999618530273,16.774999618530273,44600000.0,-0.026865717190415084,-1.2857173997551326,-1.9000015258789062,64.70586651336063,66.21354136744496,-0.17344439215860064,-0.4004834931414081,-0.6196903996312972,0.8915520711104676,3.5738919541542673,0.6000003814697266,0.16088874253537355,0.3249993324279785,-0.399751204376944,1.049749869232901,-0.03737593597448452,0.6873746008304398,-1.1262394470214865,17.85712339442292,-34.59767444372677,0.36237526840246154,8,-0.012499332427978516,-0.1249990463256836,-0.6624994277954102,6.350000381469727,-0.5749988555908203,2,-0.032208567061561943,1.2857220708446866,16.75,2.3333418104599266,16.5,1.0,16.600000381469727,-0.032208567061561943
1189,2005-08-11,16.075000762939453,16.825000762939453,16.049999237060547,16.450000762939453,53088000.0,-0.013803588015484425,-2.6470398161777906,0.7894730501893293,58.06454391561394,66.2454080392512,0.1276890014370764,-0.15383775615225836,-0.38106898436967995,0.8696173684899584,3.891531512748661,0.7750015258789062,0.21102591472070742,0.0812508106231693,-0.6328691411603344,0.795370762406673,-0.27580916526858346,0.4383107865149203,-0.7991665603027371,3.030485182804748,-50.94524593006965,0.3570599758917515,8,0.2499990463256836,0.09999942779541016,-0.44375085830688477,6.57499885559082,-0.40000057220458807,3,-0.009331294873118234,-1.2857173997551326,16.299999237060547,1.2857220708446866,16.75,2.3333418104599266,16.5,-0.009331294873118234
1190,2005-08-12,16.125,16.274999618530273,16.100000381469727,16.174999237060547,17188000.0,0.003110372297824071,-2.5000381475547417,0.133331298828125,60.86957783691484,66.58893970466403,0.12623774020103795,-0.1857973279071139,-0.4190012779293326,0.5704687834309468,4.205435033098572,0.1999988555908203,0.25689359947047485,0.1137500286102302,-0.594932151574131,0.8224322087945914,-0.24059106148195042,0.4680911187024108,-0.7532158495214869,9.090993161294499,-48.7099349850011,0.3543410900921804,8,0.19999980926513672,0.09999990463256836,-0.49375009536743164,6.524999618530273,-0.35000038146972656,4,-0.024806177893350267,-2.6470398161777906,16.075000762939453,-1.2857173997551326,16.299999237060547,1.2857220708446866,16.75,-0.024806177893350267
1191,2005-08-15,16.100000381469727,16.225000381469727,16.100000381469727,16.125,13546000.0,-0.001550363939861965,-9.000152590218967,0.5,59.782636638882906,66.61207069523338,0.21718814170851175,-0.1425074901702228,-0.37714071280340633,0.3436442690110866,4.581354881983405,0.125,0.3130712265250484,0.07250037193298198,-0.6282324303148741,0.7732331741808398,-0.27786602919094605,0.42286677305691,-0.6380232800199241,6.060739172049623,-54.746622566371684,0.35036640112392853,8,0.34999942779541016,0.1249995231628418,-0.4500002861022949,6.549999237060547,-0.6750001907348615,0,-0.020186382312978868,-2.5000381475547417,16.125,-2.6470398161777906,16.075000762939453,-1.2857173997551326,16.299999237060547,-0.020186382312978868
1192,2005-08-16,16.200000762939453,16.375,16.149999618530273,16.174999237060547,9430000.0,0.006211203670828613,-4.999949137887188,-1.0000762951094835,62.10528894146481,65.576146574391,0.17475736846952827,-0.23485947773714422,-0.4571585961105704,0.24691578411800919,5.144622629328722,0.27499961853027344,0.339082977561576,0.16000070571899272,-0.5438235682128649,0.8638249796508486,-0.1919114312469361,0.5119128426849215,-0.6532422875766386,18.181986322588997,-47.305733482238224,0.351912136965928,8,0.2624988555908203,0.024999141693115234,-0.5500006675720215,6.44999885559082,-0.7000007629394531,1,-0.0169753431637919,-9.000152590218967,16.100000381469727,-2.5000381475547417,16.125,-2.6470398161777906,16.075000762939453,-0.0169753431637919
1193,2005-08-17,16.375,16.450000762939453,16.149999618530273,16.274999618530273,13364000.0,0.010802421532034145,1.3999908447964111,3.9997711321330485,64.00001220704517,65.03697989452176,-0.00027029276259682433,-0.38427439951914266,-0.6105357992339187,0.07983187192676411,5.782984092471497,0.3000011444091797,0.3790486106595665,0.3062499523162856,-0.4032487109295211,1.0157486155620923,-0.048499379306615964,0.6609992839391889,-0.748547033158955,41.9354997489688,-24.457466448211015,0.3547493316229031,8,0.08749961853027344,-0.15000009536743164,-0.7312500476837158,6.274999618530273,-1.0249996185302734,2,-0.0396946331926884,-4.999949137887188,16.200000762939453,-9.000152590218967,16.100000381469727,-2.5000381475547417,16.125,-0.0396946331926884
1194,2005-08-18,16.450000762939453,16.549999237060547,16.299999237060547,16.399999618530273,14838000.0,0.004580199263477969,1.0000152589054787,0.5000095367067844,61.70215960703721,63.75505450889116,-0.06659771535955628,-0.4197583169165,-0.6634031490471273,0.01206538446697536,6.380727878104721,0.25,0.4130281042910475,0.3425006866455078,-0.3610806094675958,1.0460819827586114,-0.009289961411042214,0.6942913347020596,-0.7486349741088709,77.77806034866421,14.990244352697069,0.3517906480565516,8,0.012498855590820312,-0.21250057220458984,-0.806250810623169,6.224998950958252,-1.2000007629394531,3,-0.04407296947384309,1.3999908447964111,16.375,-4.999949137887188,16.200000762939453,-9.000152590218967,16.100000381469727,-0.04407296947384309
1195,2005-08-19,16.625,16.625,16.450000762939453,16.450000762939453,16110000.0,0.010638250999647658,1.0,3.499904634751097,66.32654848620618,63.771726989294265,-0.2656095036388102,-0.5501101320164423,-0.8170029279332383,-0.15500769392117775,7.0562568075473076,0.17499923706054688,0.39362273253284386,0.47124991416931294,-0.24109905071342297,1.1835988790520506,0.11507543172794499,0.8274243966106809,-0.8532161584992526,100.0,35.33689578323876,0.35617448244136846,8,-0.16250038146972656,-0.3874998092651367,-0.9437499046325684,6.199999809265137,-1.574999809265135,4,-0.05714284567008332,1.0000152589054787,16.450000762939453,1.3999908447964111,16.375,-4.999949137887188,16.200000762939453,-0.05714284567008332
1196,2005-08-22,16.424999237060547,16.649999618530273,16.350000381469727,16.625,9812000.0,-0.01203012107906487,1.399993896484375,-1.1428664850136239,59.40593423685055,61.884729820375135,-0.0864584458789075,-0.3026178051034414,-0.6039331007589617,0.05023997997612639,7.629002972745782,0.2999992370605469,0.37722004208574944,0.23124918937683248,-0.44501679484398693,0.9075151735976519,-0.10688380273357723,0.5693821814872422,-0.5870224260498436,54.99992370605469,-5.787242571222322,0.33813299211041004,8,0.03750038146972656,-0.1874990463256836,-0.7374992370605469,6.562500476837158,-1.2499990463256818,0,-0.039573799008991495,1.0,16.625,1.0000152589054787,16.450000762939453,1.3999908447964111,16.375,-0.039573799008991495
1197,2005-08-23,16.174999237060547,16.225000381469727,16.0,16.225000381469727,26612000.0,-0.015220700859206904,7.999809269502194,0.2500047683533922,45.74466185527516,59.77792930281008,0.08202608878119477,-0.011878511285292603,-0.3410817646394939,0.30129218196190166,7.983196950850119,0.4249992370605469,0.3182400208836391,-0.04500079154968262,-0.6713100006114274,0.5813084175120622,-0.358155396080555,0.2681538129811898,-0.2748010347104852,26.922975348238047,-28.088992450580996,0.31315460453087235,8,0.2375011444091797,0.0625009536743164,-0.4874992370605469,6.812500476837158,-1.099999427795412,1,-0.046367794850170174,1.399993896484375,16.424999237060547,1.0,16.625,1.0000152589054787,16.450000762939453,-0.046367794850170174
1198,2005-08-24,16.0,16.200000762939453,15.875,16.125,41266000.0,-0.010819118721167142,1.3636287973366625,2.4999427808506582,42.9999870300194,58.10408964885513,0.23467366279180268,0.20306658467154293,-0.1477461866272609,0.4731432492178307,8.26346330309851,0.3250007629394531,0.2755204821643815,-0.2387500286102302,-0.8101000547912847,0.3325999975708225,-0.5244250417007557,0.04692498448029703,0.875,16.129040197084585,-33.438017076674974,0.28567501309052656,8,0.2624998092651367,0.23750019073486328,-0.3125,6.987499713897705,-0.75,2,-0.03125,7.999809269502194,16.174999237060547,1.399993896484375,16.424999237060547,1.0,16.625,-0.03125
1199,2005-08-25,15.949999809265135,16.0,15.850000381469727,16.0,34494000.0,-0.003125011920929066,4.999961853172862,0.40000152587892046,35.86954223184003,55.32630791495794,0.29622947026113344,0.2895719023411818,-0.08041857237073025,0.5176766670462332,8.577344705461043,0.14999961853027344,0.18239387558507403,-0.3025002002716075,-0.828132775353426,0.2231323748102092,-0.565316487812515,-0.03968391273069827,0.9050001907348655,12.49994039529816,-29.77667692718439,0.26281628754090847,8,0.30000019073486506,0.28750038146972834,-0.2374999523162824,7.03749990463257,-0.5999994277954084,3,-0.0376175194338797,1.3636287973366625,16.0,7.999809269502194,16.174999237060547,1.399993896484375,16.424999237060547,-0.0376175194338797
1200,2005-08-26,15.675000190734865,15.925000190734865,15.600000381469727,15.824999809265135,21372000.0,-0.017241355599924568,-1.166670905229975,2.9999809265862534,33.33332048922195,52.387495009440045,0.5595236722907746,0.5764033475830868,0.19859288581625023,0.7851557309185591,9.162403492045135,0.3499994277954084,0.13060957739821433,-0.5662498474121076,-1.1317666388925343,-0.0007330559316809371,-0.8490082431523209,-0.28349145167189427,1.1397998245239247,7.142844167687117,-28.465787577873698,0.2827583957402132,8,0.44999980926513494,0.5624999999999982,0.03749966621398748,7.31249952316284,-0.1999998092651385,4,-0.027113249477730306,4.999961853172862,15.949999809265135,1.3636287973366625,16.0,7.999809269502194,16.174999237060547,-0.027113249477730306
1201,2005-08-29,15.675000190734865,15.850000381469727,15.550000190734865,15.600000381469727,17148000.0,0.0,-2.428569871553883,-0.5000000000000236,25.84267399432254,48.35831557086868,0.5508223437843309,0.5951006875150799,0.21074692119071337,0.7775588261043733,9.713234724325117,0.3000001907348615,0.10855270000581996,-0.5587498664855932,-1.1508635716473972,0.03336383867621251,-0.854806719066497,-0.26269301390469124,1.0669118464965823,18.51851328573916,-9.357895349626858,0.29605685258090253,8,0.4249997138977033,0.5374999046325666,0.0499997138977033,7.31249952316284,-0.10000038146973012,0,-0.03987240780828971,-1.166670905229975,15.675000190734865,4.999961853172862,15.949999809265135,1.3636287973366625,16.0,-0.03987240780828971
1202,2005-08-30,15.75,15.850000381469727,15.625,15.75,13464000.0,0.004784676768901486,1.2499952316466079,0.0,35.13512816891097,45.15110623329822,0.45290486153387377,0.5316047986532837,0.13773998757888783,0.6945227312699416,10.293833560855884,0.22500038146972656,0.07521620722507194,-0.47375006675720144,-1.0922105420637465,0.1447104085493418,-0.7829803044104722,-0.16451982910392893,0.8965590895117224,30.769174338847332,1.5582501751728586,0.3092302376532719,8,0.34999990463256836,0.46250009536743164,-0.02500009536743164,7.237499713897705,-0.19999980926513494,1,-0.036507924397786384,-2.428569871553883,15.675000190734865,-1.166670905229975,15.675000190734865,4.999961853172862,15.949999809265135,-0.036507924397786384
1203,2005-08-31,15.574999809265135,15.899999618530273,15.5,15.725000381469727,21380000.0,-0.011111123221261288,-1.666662428116844,-100.0,36.111071374643295,42.30765198525445,0.5615433727994183,0.6783788125455086,0.3070989828987454,0.8599882602782234,10.383047615842084,0.39999961853027344,0.04050979872067728,-0.6087502479553226,-1.2866485164811774,0.06914802057053215,-0.9476993822182482,-0.26980111369239523,0.9838345683444398,14.999961853026988,-16.79877075062383,0.3389491342629274,8,0.5000000000000018,0.6125001907348651,0.16250014305114924,7.41249990463257,0.02500057220459162,2,-0.03210272912507928,1.2499952316466079,15.75,-2.428569871553883,15.675000190734865,-1.166670905229975,15.675000190734865,-0.03210272912507928
1204,2005-09-01,15.75,15.850000381469727,15.600000381469727,15.600000381469727,23974000.0,0.011235967439997108,-2.3333418104599266,-0.9999936421954653,40.259736399360314,39.411339531160465,0.30933583801610354,0.4807728168670735,0.1324045451631033,0.6719832678119886,10.410932282148034,0.2750005722045916,-0.007977123891436122,-0.4037500381469741,-1.103425709729585,0.2959256334356386,-0.7535878739382795,-0.053912202355668626,0.7029509398486162,58.82350301248728,23.15468360194609,0.34983783579130606,9,0.3249998092651367,0.4375,-0.01250004768371582,-0.21250009536743164,0.17500019073486506,3,-0.031746031746031744,-1.666662428116844,15.574999809265135,1.2499952316466079,15.75,-2.428569871553883,15.675000190734865,-0.031746031746031744
1205,2005-09-02,15.774999618530273,15.899999618530273,15.649999618530273,15.824999809265135,20970000.0,0.0015872773670015938,1.5000023841880648,-0.3333354526149698,41.55841839616191,37.4282822155284,0.1688390883832227,0.4119163381771429,0.1152609951486685,0.6347905370509501,10.15666813815638,0.25,-0.08110896654528332,-0.3375003814697273,-1.0235454795996368,0.34854471666018405,-0.680522930534682,0.005522167595227501,0.5826562273334801,68.74997019764919,28.124090847865844,0.34302254906495555,9,0.08750057220458984,0.41250038146972656,-0.03749966621398926,-0.23749971389770508,0.3000011444091797,4,-0.026941315203666716,-2.3333418104599266,15.75,-1.666662428116844,15.574999809265135,1.2499952316466079,15.75,-0.026941315203666716
1206,2005-09-05,15.925000190734865,16.0,15.699999809265135,15.774999618530273,17800000.0,0.009508752826110412,1.0000000000000118,-3.000000000000142,43.03795818028269,37.127537362751454,-0.06654272127838468,0.22833642990679515,-0.024978513671216618,0.47693792629525156,9.788932114871065,0.30000019073486506,-0.15271619156394678,-0.1587498188018781,-0.8243075356418874,0.5068078980381294,-0.491528677221881,0.17402903961812655,0.3468900705425124,85.00003814697301,39.81938277084835,0.33277885842000393,9,-0.0749998092651385,0.26249980926513494,-0.19375014305114924,-0.3875002861022967,-0.05000019073486506,0,-0.028257444513372643,1.5000023841880648,15.774999618530273,-2.3333418104599266,15.75,-1.666662428116844,15.574999809265135,-0.028257444513372643
1207,2005-09-06,16.0,16.149999618530273,15.899999618530273,15.949999809265135,29576000.0,0.004709564104669273,-2.3333206177242873,0.33333333333334125,39.99999999999999,36.794205470527075,-0.18883469455390767,0.09936189779012494,-0.09075637469278952,0.39404331063781584,9.013375377200735,0.25,-0.25840070203492616,-0.04625000953674174,-0.6336785929532986,0.5411785738798152,-0.3399643012450184,0.2474642821715367,0.19470123514964044,76.92312206744975,30.037684706894368,0.29371429170827845,9,-0.17500019073486328,0.1875,-0.2624998092651367,-0.4499998092651367,-0.14999961853027344,1,-0.026562511920929066,1.0000000000000118,15.925000190734865,1.5000023841880648,15.774999618530273,-2.3333418104599266,15.75,-0.026562511920929066
1208,2005-09-07,15.774999618530273,16.075000762939453,15.699999809265135,16.0,22810000.0,-0.01406252384185791,-1.0000050862630114,-4.499990463293056,33.3333019366421,36.51240099328286,0.0009978976983724408,0.2983083944925724,0.1394296653214333,0.607365303622295,8.612613888789873,0.3750009536743182,-0.3424159405766911,-0.24500041007995677,-0.8316053595628361,0.34160453940292435,-0.5383028848213982,0.0483020646614829,0.375,31.818087238779576,-10.698647817461818,0.2933024747414402,9,0.05000019073486328,0.41250038146972656,-0.018749237060546875,-0.19999980926513672,-0.17499923706054688,2,-0.014263038556977858,-2.3333206177242873,16.0,1.0000000000000118,15.925000190734865,1.5000023841880648,15.774999618530273,-0.014263038556977858
1209,2005-09-08,15.925000190734865,15.949999809265135,15.625,15.75,27718000.0,0.009508752826110412,1.8888945403066475,-0.7777773068283044,32.500013113015655,36.419811284815495,-0.17089302769480952,0.14387026891579602,-0.0027293758088884346,0.4444441340454137,8.674166775605002,0.32499980926513494,-0.3675738202461485,-0.08749980926513423,-0.6749788788920537,0.4999792603617834,-0.38123934407859217,0.20623972554832548,0.22499942779540838,57.142934993878654,20.992885433827865,0.2937395348134589,9,-0.10000038146972834,0.26249980926513494,0.04374980926513494,-0.15000057220459162,-0.4499998092651385,3,-0.02040815104380489,-1.0000050862630114,15.774999618530273,-2.3333206177242873,16.0,1.0000000000000118,15.925000190734865,-0.02040815104380489
1210,2005-09-09,15.725000381469727,15.824999809265135,15.600000381469727,15.75,33246000.0,-0.012558857574237137,1.5714332425068438,-0.1428548073307488,32.50002861022952,37.159517353249605,0.04128694579044989,0.329247289835223,0.19650204658601034,0.35838848343993845,8.76103507325889,0.3249998092651385,-0.3777287014733517,-0.26749963760375906,-0.8659845963647506,0.3309853211572342,-0.5667421169842548,0.0317428417767367,0.35999927520752095,22.727304253740144,-10.582379610572062,0.2992424793804966,9,0.09999942779541016,0.46249961853027344,0.2687501907348633,0.07499980926513672,-0.125,4,0.012718588515954421,1.8888945403066475,15.925000190734865,-1.0000050862630114,15.774999618530273,-2.3333206177242873,16.0,0.012718588515954421
1211,2005-09-12,15.774999618530273,15.800000190734865,15.675000190734865,15.75,16216000.0,0.0031796016437282137,2.3332994252579673,-1.0,38.8888947757699,37.57660253178948,0.007782806010293797,0.26735903731070465,0.15274715375644377,0.29156113901452585,8.852597841659831,0.125,-0.3657458236256286,-0.20125036239624094,-0.8050704801510022,0.40256975535852035,-0.5031604212736198,0.1006596964811397,0.2515000724792493,31.818087238779576,-2.2044834709028933,0.30191005887738065,9,0.05000019073486328,0.41250038146972656,0.30625057220458984,0.11250019073486328,-0.4499998092651385,0,0.019017505652220823,1.5714332425068438,15.725000381469727,1.8888945403066475,15.925000190734865,-1.0000050862630114,15.774999618530273,0.019017505652220823
1212,2005-09-13,15.925000190734865,15.925000190734865,15.675000190734865,15.75,17632000.0,0.009508752826110412,1.8571397431076089,7.000114442664296,47.88732999753394,38.88507571211066,-0.12827268092770083,0.10087149928676276,0.0060270145213081605,0.12583303581224037,8.552102774939227,0.25,-0.3176270802945478,-0.03749976158141877,-0.6323239022770952,0.5573243791142595,-0.3349118319292561,0.25991230876642035,0.04884953117370472,68.42095752839977,30.807512857968433,0.2974120703478389,9,-0.05000019073486506,0.26249980926513494,0.15624999999999822,-0.03750038146972834,-0.6999998092651385,1,-0.0031397293648985913,2.3332994252579673,15.774999618530273,1.5714332425068438,15.725000381469727,1.8888945403066475,15.925000190734865,-0.0031397293648985913
1213,2005-09-14,15.725000381469727,15.949999809265135,15.675000190734865,15.899999618530273,10864000.0,-0.012558857574237137,1.0,-0.9999945504384071,44.155859597356326,39.31797828966578,0.10643512073090378,0.2631710718102358,0.2062449104457933,0.31157689478909845,8.079310506323054,0.2749996185302699,-0.25584621804658525,-0.2049995899200443,-0.7754564029524964,0.3654572231124078,-0.49022799643627124,0.08022881659618264,-0.22500038146972656,35.714344102604805,-4.866114312795823,0.28522840651622616,9,0.14999961853027344,0.46249961853027344,0.44374942779541016,0.2499990463256836,-0.5,2,0.007949125403348134,1.8571397431076089,15.925000190734865,2.3332994252579673,15.774999618530273,1.5714332425068438,15.725000381469727,0.007949125403348134
1214,2005-09-15,15.725000381469727,15.824999809265135,15.649999618530273,15.774999618530273,17420000.0,0.0,1.3333418104599581,0.28571117166212534,51.51515676955358,40.424282553375974,0.1145635793600519,0.21720728165707115,0.21372103812470122,0.3251187407695042,7.435449326137002,0.1750001907348615,-0.23003328033595238,-0.16874957084655762,-0.6901025404393799,0.3526033987462629,-0.429426055642967,0.09192691394985353,-0.2160003852844241,35.714344102604805,-8.720011681505937,0.26067648479641065,9,0.14999961853027344,0.4375,0.5062496662139893,0.28749942779541016,-0.5500001907348615,3,-0.007949125403348134,1.0,15.725000381469727,1.8571397431076089,15.925000190734865,2.3332994252579673,15.774999618530273,-0.007949125403348134
1215,2005-09-16,15.675000190734865,15.850000381469727,15.675000190734865,15.75,17568000.0,-0.003179662290741958,-3.666683620920027,1.5000190737773353,50.0,41.197842755566775,0.16638419346805655,0.20278349453359112,0.2643229134401661,0.3964910826710639,6.595946328135533,0.1750001907348615,-0.1934391769067787,-0.17124977111816264,-0.5710108073345399,0.22851126509821285,-0.37113028922635216,0.028630746990025102,-0.15718019828796592,8.333518769888713,-37.752310232320525,0.19988051810818802,9,0.19999980926513494,0.39999961853027166,0.5749998092651349,0.33749961853027166,-0.3500003814697301,4,-0.012759158330559628,1.3333418104599581,15.725000381469727,1.0,15.725000381469727,1.8571397431076089,15.925000190734865,-0.012759158330559628
1216,2005-09-19,15.774999618530273,15.850000381469727,15.625,15.699999809265135,16700000.0,0.006379548745046648,-1.0000084771265931,-1.0000000000000473,50.72462646382065,42.38946791821351,0.04790755444542327,0.054378949307322344,0.16932335140907284,0.32145652620828713,6.012010771076468,0.22500038146972656,-0.17330344980839207,-0.038750362396239524,-0.33186184524001305,0.254361120447534,-0.1853061038181263,0.10780537902564724,-0.24853602974700983,46.15375586510074,-1.7922987119021272,0.14655574142188715,9,0.0625009536743164,0.3000001907348633,0.5000002384185791,0.23750019073486328,-0.4249992370605469,0,-0.011093454281607906,-3.666683620920027,15.675000190734865,1.3333418104599581,15.725000381469727,1.0,15.725000381469727,-0.011093454281607906
1217,2005-09-20,15.425000190734865,15.800000190734865,15.324999809265135,15.75,34870000.0,-0.02218696901800732,1.2352949096253725,-4.3333418104598005,46.0526408250992,43.80272779470875,0.3439340908336117,0.3639703418820215,0.5227765761176713,0.6898488963804024,6.511103045952675,0.4750003814697301,-0.16612764649227074,-0.3512498378753648,-0.6416555676190594,-0.060844108131668406,-0.496452702747213,-0.2060469730035166,0.5249996185302699,16.00006103515682,-34.62164321671348,0.14520286487184786,9,0.21249961853026988,0.56249952316284,0.9124996662139875,0.5874996185302717,-0.15000057220459162,1,-0.0064830068222492265,-1.0000084771265931,15.774999618530273,-3.666683620920027,15.675000190734865,1.3333418104599581,15.725000381469727,-0.0064830068222492265
1218,2005-09-21,15.5,15.600000381469727,15.375,15.425000190734865,25034000.0,0.0048622242034190855,-1.5714301284461665,-0.23076877932549825,43.05555261211506,44.975565516830905,0.2523618455458081,0.26307937636135925,0.44975540923453927,0.6282763703639667,7.303825597502517,0.22500038146972656,-0.17255791994631053,-0.2512500286102295,-0.5465976724695985,0.04409761524913769,-0.39892385053991397,-0.10357620668054501,0.43749980926513565,33.333333333333556,-15.57959068033665,0.14767382192968387,9,0.13749980926513494,0.4874997138977051,0.8437497615814209,0.5124998092651367,0.05000019073486506,2,-0.017741910872920874,1.2352949096253725,15.425000190734865,-1.0000084771265931,15.774999618530273,-3.666683620920027,15.675000190734865,-0.017741910872920874
1219,2005-09-22,15.350000381469727,15.475000381469727,15.324999809265135,15.425000190734865,20446000.0,-0.009677394743888623,-1.3999908447963714,-1.0000000000000473,38.961054402558716,45.69345727153414,0.34891205922586543,0.38559336507302255,0.6008374232679614,0.5506617567927101,8.230341837260324,0.17500019073486506,-0.1845129381994539,-0.3712496757507324,-0.7014309447324649,-0.041068406768998145,-0.5363403102415987,-0.20615904125986617,0.5752494277954092,4.762008563078089,-39.92148839593934,0.1650906344908668,9,0.2874994277954084,0.6374993324279785,0.9937493801116943,0.6624994277954102,0.375,3,-0.008143322273196696,-1.5714301284461665,15.5,1.2352949096253725,15.425000190734865,-1.0000084771265931,15.774999618530273,-0.008143322273196696
1220,2005-09-23,15.25,15.449999809265135,15.199999809265135,15.375,23096000.0,-0.006514682670004768,-1.222218454626337,1.6666709052299238,31.999985758456233,44.928022936277074,0.41845262090378554,0.47655445969290255,0.6983626657881921,0.6572677888001035,8.800641175328943,0.25,-0.16538354024362967,-0.4500000476837158,-0.8416899740579389,-0.05831012130949276,-0.6458450108708274,-0.2541550844966043,0.6632448092651355,7.692330264461243,-30.57399473269204,0.19584496318711153,9,0.32499980926513494,0.6749997138977051,1.0999999046325684,0.7624998092651367,0.6999998092651349,4,-0.0049180202796810235,-1.3999908447963714,15.350000381469727,-1.5714301284461665,15.5,1.2352949096253725,15.425000190734865,-0.0049180202796810235
1221,2005-09-26,15.050000190734865,15.300000190734865,15.024999618530273,15.300000190734865,32424000.0,-0.013114741591156442,1.200004577636733,2.0,26.249993443485963,42.523874430271746,0.5641193144245005,0.6612317486951209,0.8935122888430378,0.8643740423009856,9.458283519323627,0.2750005722045916,-0.1626902789388609,-0.6187498569488508,-1.1067302952313955,-0.1307694186663042,-0.8627400760901232,-0.37475963780757837,0.8347148185302711,3.2258779027058244,-28.90513114344848,0.24399021914127306,9,0.43749952316284,0.7874994277954084,1.2999997138977033,1.0374999046325666,1.074999809265135,0,0.01827239967076988,-1.222218454626337,15.25,-1.3999908447963714,15.350000381469727,-1.5714301284461665,15.5,0.01827239967076988
1222,2005-09-27,15.175000190734865,15.25,14.925000190734865,14.975000381469727,45542000.0,0.00830564773527076,-1.1666640175730414,-0.799999237060554,34.21053027842795,41.41883783927971,0.3593312732078875,0.5174767891984846,0.7593729708798236,0.7460819531280212,10.236868313144868,0.32499980926513494,-0.14406650312281855,-0.4649998664855932,-0.9984591711335202,0.0684594381623338,-0.7317295188095567,-0.1982702141616297,0.6581318950861785,37.03702657147832,4.665407610320997,0.26672965232396373,9,0.21250009536742986,0.40000009536742986,1.1749997138977033,0.9249997138977033,1.074999809265135,1,0.011532137630001937,1.200004577636733,15.050000190734865,-1.222218454626337,15.25,-1.3999908447963714,15.350000381469727,0.011532137630001937
1223,2005-09-28,15.074999809265135,15.274999618530273,15.074999809265135,15.125,37338000.0,-0.006589810887171255,-6.999961853172365,-0.25000119209403904,27.026997768915663,38.69793128365327,0.39943790650170463,0.6093389213326361,0.8537192641456084,0.8486842487944788,10.745449722198607,0.1999998092651385,-0.15209917804489947,-0.5400002479553248,-1.130138445704704,0.05013794979405617,-0.8350693468300143,-0.24493114908063518,0.6854817249490139,27.272648456694842,-1.884370134956015,0.29506909887469035,9,0.31250047683716,0.48750066757202326,1.25000047683716,1.0250000953674334,1.3249998092651385,2,0.013266985857088853,-1.1666640175730414,15.175000190734865,1.200004577636733,15.050000190734865,-1.222218454626337,15.25,0.013266985857088853
1224,2005-09-29,15.25,15.300000190734865,15.107500076293945,15.125,33438000.0,0.011608636348194867,-1.4062537252938734,-2.499990463293127,36.9862827580801,37.25196270121773,0.1675978353453189,0.4163034523944624,0.6790116677996494,0.6773300049750492,11.239575936607915,0.22500038146973012,-0.1912011052624223,-0.34000005722045934,-0.9481464638181798,0.2681463493772611,-0.6440732605193205,-0.03592685392159822,0.44364302673580625,61.90477055487544,30.61525771765195,0.3040732032988605,9,0.13750028610229492,0.28749990463256836,1.0,0.8499999046325684,1.1499996185302734,3,0.019672143654745344,-6.999961853172365,15.074999809265135,-1.1666640175730414,15.175000190734865,1.200004577636733,15.050000190734865,0.019672143654745344
1225,2005-09-30,15.350000381469727,15.399999618530273,15.300000190734865,15.300000190734865,17494000.0,0.006557402063588569,-2.9999618531730756,0.40000152587889204,38.66668701171875,35.91219165098418,0.018604539003105103,0.29811518477452914,0.5796659908212316,0.5815940821337584,11.735960345424465,0.14999961853027344,-0.20749865000924572,-0.21874971389770437,-0.8293738183445534,0.39187439054914464,-0.5240617661211289,0.08656233832572013,0.2821512183860051,89.4738321491026,55.844884243041314,0.30531205222342456,9,0.012499809265138495,0.1874995231628418,0.8937497138977051,0.7499995231628418,1.4499988555908203,4,0.024429966819589977,-1.4062537252938734,15.25,-6.999961853172365,15.074999809265135,-1.1666640175730414,15.175000190734865,0.024429966819589977
1226,2005-10-03,15.475000381469727,15.5,15.375,15.375,18970000.0,0.008143322273196585,-1.4999904632932155,2.000000000000071,37.83783923108046,34.99943591831543,-0.17145599647754217,0.14511382568560016,0.45920454275555933,0.21493625857486975,12.384775741808681,0.14999961853027344,-0.24081064970292765,-0.07124972343444824,-0.659349862135219,0.5168504152663225,-0.3652997927848336,0.22280034591593711,0.10057910565633499,95.65223881339654,63.68032904459999,0.2940500693503858,10,-0.21250009536743164,0.0624995231628418,0.7062497138977051,0.6249995231628418,1.4499988555908203,0,0.030694631087970103,-2.9999618531730756,15.350000381469727,-1.4062537252938734,15.25,-6.999961853172365,15.074999809265135,0.030694631087970103
1227,2005-10-04,15.574999809265135,15.574999809265135,15.300000190734865,15.475000381469727,15260000.0,0.006461998405838498,4.50002384199446,0.9999904632931979,45.71426703004397,35.294848631418645,-0.2770780929454677,0.0122710597031368,0.36419330836179853,0.11730122529499631,13.484908728933343,0.2749996185302699,-0.2678375668125419,0.0499997138977033,-0.4984430082489997,0.5984424360444063,-0.2242216471756482,0.3242210749710548,-0.6499996185302699,100.0,65.67175740287013,0.2742213610733511,10,-0.32499980926513494,-0.03749990463256658,0.5812501907348651,0.5500001907348651,1.1500005722045916,1,0.03531301428380651,-1.4999904632932155,15.475000381469727,-2.9999618531730756,15.350000381469727,-1.4062537252938734,15.25,0.03531301428380651
1228,2005-10-05,15.550000190734865,15.600000381469727,15.475000381469727,15.550000190734865,24290000.0,-0.0016051119638151867,1.4999904632933043,0.0,45.07041345439368,35.97366630384475,-0.2729429396224372,0.020606512189168313,0.39479940401404967,0.1453422310603525,14.08904005163039,0.125,-0.30786254262037005,0.036250066757203214,-0.4996886077728373,0.572188741287242,-0.23171927050781704,0.30421940402222347,-0.6120000076293941,89.84768329899498,53.39407958884483,0.26796933726501965,10,-0.28749990463257014,-0.012500286102296698,0.6062498092651349,0.5749998092651349,1.4999990463256818,2,0.045016064352347396,4.50002384199446,15.574999809265135,-1.4999904632932155,15.475000381469727,-2.9999618531730756,15.350000381469727,0.045016064352347396
1229,2005-10-06,15.600000381469727,15.675000190734865,15.350000381469727,15.350000381469727,38020000.0,0.003215446310068426,-1.599998474121108,100.0,47.88732772733592,37.738926522609155,-0.3170974615886859,-0.05796199751666009,0.3494903881952478,0.10349520065659767,14.689107131108702,0.3249998092651385,-0.3117723967830699,0.10250024795532298,-0.39957439406921935,0.6045748899798653,-0.1485370730569482,0.35353756896759414,-0.6355201904296859,80.00005086262973,38.33752278163249,0.2510373210122716,10,-0.3000001907348615,-0.0625004768371582,0.5312495231628418,0.5374994277954102,1.5,3,0.0512820011216677,1.4999904632933043,15.550000190734865,4.50002384199446,15.574999809265135,-1.4999904632932155,15.475000381469727,0.0512820011216677
1230,2005-10-07,15.925000190734865,15.949999809265135,15.600000381469727,15.600000381469727,35862000.0,0.020833320597298588,-1.1538438966275013,1.299999237060554,53.75001609326183,40.79448459480648,-0.5993022700483941,-0.3870545613551126,0.025801488088601943,-0.21217717822901783,14.825701768475405,0.3499994277954084,-0.30719916399422864,0.41750006675720464,-0.1109285738861363,0.9459287074005456,0.15328574643553416,0.6817143870788751,-0.9178887997131344,96.15390258431272,52.78503409838815,0.2642143203216708,10,-0.48750019073486506,-0.3875002861022967,0.2062497138977033,0.21249961853027166,1.2499990463256818,4,0.029827279253143324,-1.599998474121108,15.600000381469727,1.4999904632933043,15.550000190734865,4.50002384199446,15.574999809265135,0.029827279253143324
1231,2005-10-10,16.075000762939453,16.075000762939453,15.824999809265135,15.824999809265135,31656000.0,0.009419188094695219,1.0000000000000142,0.7692341550587329,68.0555695368905,44.55504451241343,-0.6577897709457261,-0.5411736755681495,-0.118700289162458,-0.35228256798346,14.79955761685103,0.2500009536743182,-0.2752790633233957,0.5525005817413327,-0.022848446515538967,1.1278496099982043,0.26482606761289595,0.8401750958697694,-0.9924582984582493,100.0,50.972798223868,0.2876745141284362,10,-0.5000004768371582,-0.5375008583068848,-0.050000667572021484,0.062499046325683594,0.9249992370605469,0,0.04510099158393577,-1.1538438966275013,15.925000190734865,-1.599998474121108,15.600000381469727,1.4999904632933043,15.550000190734865,0.04510099158393577
1232,2005-10-11,15.875,16.075000762939453,15.824999809265135,16.075000762939453,47256000.0,-0.01244172649749109,1.5000000000000178,-0.7999999999999943,59.74025394969559,48.18985075472231,-0.3889545741489915,-0.3637610848907187,0.0805588754939599,-0.14624339827134136,15.176110455194136,0.2500009536743182,-0.2216298957341749,0.35499982833862376,-0.213377503541345,0.9233771602185907,0.07081116239863938,0.6391884942786081,-0.6932117056729705,72.41370238536841,20.517264858090883,0.2841886659399839,10,-0.2837495803833008,-0.33750009536743164,0.14375019073486328,0.2624998092651367,1.125,1,0.06614168422428635,1.0000000000000142,16.075000762939453,-1.1538438966275013,15.925000190734865,-1.599998474121108,15.600000381469727,0.06614168422428635
1233,2005-10-12,15.850000381469727,15.949999809265135,15.800000190734865,15.850000381469727,19714000.0,-0.0015747791200172445,-1.9999809265864668,-0.0,63.88888005857679,51.179028232555275,-0.2709538042373385,-0.3466916862171452,0.09080998522359529,-0.11489026880531483,15.68774530907654,0.14999961853026988,-0.13082201243113012,0.3237502098083489,-0.25673861533968534,0.9042390349563849,0.03350579723433178,0.613994622382366,-0.5788908402814545,68.96548095414737,10.648042431055451,0.2902444125740176,10,-0.16249990463256836,-0.34999990463256836,0.1562495231628418,0.28749942779541016,1.1749992370605469,2,0.05520504598996512,1.5000000000000178,15.875,1.0000000000000142,16.075000762939453,-1.1538438966275013,15.925000190734865,0.05520504598996512
1234,2005-10-13,15.600000381469727,15.850000381469727,15.425000190734865,15.850000381469727,15506000.0,-0.01577287028284713,2.400001525878892,-100.0,58.974365244404645,53.435436925075926,0.03790049361868775,-0.11229389581625782,0.32365830800814166,0.13807811283405158,16.613645737847786,0.4250001907348615,-0.07095807690925682,0.08000020980835032,-0.4941354351079106,0.654135854724613,-0.20706761264978013,0.36706803226648077,-0.24850171810633626,26.92308256611505,-36.236691499929,0.287067822458131,10,0.08750009536743164,-0.09999990463256836,0.4062495231628418,0.5749998092651367,1.625,3,0.09294864231626465,-1.9999809265864668,15.850000381469727,1.5000000000000178,15.875,1.0000000000000142,16.075000762939453,0.09294864231626465
1235,2005-10-14,15.475000381469727,15.725000381469727,15.449999809265135,15.725000381469727,15626000.0,-0.008012820316881553,1.200004577636733,1.0,61.33333265516525,56.0460473055298,0.2039432302787354,-0.003210219488043009,0.42164100916776803,0.26614812164972435,17.677061695037676,0.2750005722045916,0.014587965178614937,-0.034999799728392844,-0.6047182413883547,0.534718641931569,-0.3198590205583738,0.2498594211015881,-0.05115150814872926,7.69233026446074,-60.44420271045948,0.28485922082998105,10,0.21250009536743164,0.02500009536743164,0.5312495231628418,0.6999998092651367,1.6999988555908203,4,0.10500807495590303,2.400001525878892,15.600000381469727,-1.9999809265864668,15.850000381469727,1.5000000000000178,15.875,0.10500807495590303
1236,2005-10-17,15.600000381469727,15.649999618530273,15.5,15.600000381469727,21904000.0,0.008077544227377054,2.0000381475547417,-0.0,61.33333265516525,57.78149904165438,0.11011938753695638,-0.14966641474544673,0.2737429874809081,0.14298027311292572,18.633149964453423,0.17499923706054688,0.07252483417741828,0.0987501621246345,-0.45908302096854925,0.6565833452178182,-0.18016642942195737,0.3776667536712264,-0.1750001907348615,26.92308256611505,-43.28233922942318,0.2789165915465917,10,0.11250019073486328,-0.09999990463256836,0.4062495231628418,0.5749998092651367,1.4499988555908203,0,0.10096146263314609,1.200004577636733,15.475000381469727,2.400001525878892,15.600000381469727,-1.9999809265864668,15.850000381469727,0.10096146263314609
1237,2005-10-18,15.324999809265135,15.649999618530273,15.274999618530273,15.524999618530273,22154000.0,-0.017628241376919984,-1.4999984105438164,-100.0,56.097557571658136,59.00673727690598,0.38658125405949484,0.12380584281762452,0.5141184194444168,0.4186316548596061,18.983433384895875,0.375,0.11720776360150076,-0.1712503910064722,-0.7337345376153461,0.3912337556024017,-0.45249246431090917,0.10999168229796474,0.7500009536743182,7.407433571304199,-65.41023828756427,0.28124207330443673,10,0.35000038146972834,0.17500066757202326,0.6812500953674334,0.8500003814697283,1.8750009536743182,1,0.10929854561709029,2.0000381475547417,15.600000381469727,1.200004577636733,15.475000381469727,2.400001525878892,15.600000381469727,0.10929854561709029
1238,2005-10-19,15.225000381469727,15.449999809265135,15.125,15.449999809265135,17974000.0,-0.006525248224469871,1.8888945403066475,1.1249982118589326,49.36709838730082,59.171156239124315,0.48682628575301123,0.21307090160244613,0.5921238986166806,0.5143160477421915,19.4962490182127,0.32499980926513494,0.1540998568372025,-0.25749983787536657,-0.8328946471063752,0.31789497135564204,-0.54519724249087,0.03019756674013685,0.8340003585815445,13.793148807315797,-57.90966625445521,0.28769740461550414,10,0.375,0.27500009536743164,0.8062496185302734,0.9499998092651367,1.6999988555908203,2,0.11658453688386228,-1.4999984105438164,15.324999809265135,2.0000381475547417,15.600000381469727,1.200004577636733,15.475000381469727,0.11658453688386228
1239,2005-10-20,15.225000381469727,15.350000381469727,15.175000190734865,15.225000381469727,13006000.0,0.0,-2.4999904632933045,-0.0,46.66666666666666,58.38411741394707,0.4783411904365913,0.21420864715755883,0.576929965473882,0.5167432469952011,19.892596129204293,0.1750001907348615,0.16585540642742025,-0.2512498378753669,-0.835354162604812,0.33285448685407637,-0.5433020002400895,0.04080232448935561,0.7966403289794926,16.66671964853945,-50.60755595280512,0.29205216236472176,10,0.375,0.27500009536743164,0.8062496185302734,0.9499998092651367,2.0249996185302734,3,0.1182265479120328,1.8888945403066475,15.225000381469727,-1.4999984105438164,15.324999809265135,2.0000381475547417,15.600000381469727,0.1182265479120328
1240,2005-10-21,15.175000190734865,15.25,15.050000190734865,15.125,14396000.0,-0.0032840846950464853,-1.0000000000000178,100.0,41.66666225150827,55.452016604460155,0.4590386341501649,0.27226090519312507,0.6092300790345195,0.5677069813832194,20.07480949824799,0.19999980926513494,0.17994556562692132,-0.29750003814697124,-0.8886409537029589,0.2936408774090147,-0.5930704959249642,-0.0019295803689782787,0.8107748912963846,20.833353201567267,-41.08115786819022,0.2955704577779932,10,0.38750028610229315,0.32500028610229315,0.8437499999999982,0.9999999999999982,1.8749990463256818,4,0.13509062042625164,-2.4999904632933045,15.225000381469727,1.8888945403066475,15.225000381469727,-1.4999984105438164,15.324999809265135,0.13509062042625164
1241,2005-10-24,15.324999809265135,15.449999809265135,15.25,15.324999809265135,9178000.0,0.009884653485662032,-1.6666709052300028,0.0,43.243244636485166,53.619015569659,0.21396389175134445,0.15169752244809942,0.44371439048418715,0.4219480105005662,19.46324160727469,0.2749996185302699,0.18774947865587244,-0.16125040054321538,-0.7230791563893337,0.4005783553029012,-0.4421647784662728,0.11966397737984202,0.6046287792883316,45.833313465099,-10.798350070403657,0.2809143779230583,10,0.17500019073486506,0.17500066757202326,0.6500000953674334,0.8500003814697283,1.550000190734865,0,0.12071774556740578,-1.0000000000000178,15.175000190734865,-2.4999904632933045,15.225000381469727,1.8888945403066475,15.225000381469727,0.12071774556740578
1242,2005-10-25,15.350000381469727,15.475000381469727,15.300000190734865,15.475000381469727,11548000.0,0.0016313587285969877,1.800003051757784,-100.0,44.59460365066259,51.47520707989075,0.11919512583611613,0.14807144571980402,0.3999445449333159,0.4021748754254162,18.532836468143955,0.1750001907348615,0.15580414894405337,-0.14499983787536586,-0.6916645681433842,0.40166489239265246,-0.4183322030093759,0.1283325272586442,0.5268505032146233,70.58824849375613,17.408092048814055,0.2733323651340092,10,0.09999990463256836,0.15000009536743164,0.6062498092651367,0.8374996185302734,1.6499996185302734,1,0.11074910836113272,-1.6666709052300028,15.324999809265135,-1.0000000000000178,15.175000190734865,-2.4999904632933045,15.225000381469727,0.11074910836113272
1243,2005-10-26,15.274999618530273,15.475000381469727,15.274999618530273,15.425000190734865,24218000.0,-0.004886043066812729,-1.6666666666666667,1.200004577636733,41.3333218044822,49.515091142121584,0.11628289229717126,0.25173028533327724,0.44927592575454867,0.4816208318363202,17.69629996950655,0.20000076293945312,0.07406963634101693,-0.23000059127807582,-0.7510321548176861,0.2910309722615345,-0.4905163730478801,0.03051519049172846,0.5522402245171065,52.94101807492492,3.023134284878928,0.26051578176980494,10,0.11250066757202148,0.22500085830688477,0.5375001430511475,0.8250002861022949,2.1499996185302734,2,0.1260229913245916,1.800003051757784,15.350000381469727,-1.6666709052300028,15.324999809265135,-1.0000000000000178,15.175000190734865,0.1260229913245916
1244,2005-10-27,15.550000190734865,15.800000190734865,15.5,15.75,33526000.0,0.018003311232229757,-1.0000000000000118,1.3333269755287827,39.72604242982272,47.11428111708353,-0.1861295961989189,0.00037666349087572826,0.14885438637684167,0.21231052386988658,16.43450618246601,0.5250005722045916,0.024892094072987092,0.029999971389772284,-0.47721136503312955,0.5372113078126741,-0.22360569682167863,0.2836056396012232,-0.5,66.66666666666666,21.66385597599556,0.25360566821145114,10,-0.125,-0.049999713897706854,0.26249957084655584,0.5499997138977033,1.574999809265135,3,0.08842437488489208,-1.6666666666666667,15.274999618530273,1.800003051757784,15.350000381469727,-1.6666709052300028,15.324999809265135,0.08842437488489208
1245,2005-10-28,15.725000381469727,15.725000381469727,15.449999809265135,15.550000190734865,32062000.0,0.011254031420470989,2.1428602568923534,-0.8750017881410475,40.54054193378104,44.80397103692973,-0.35977177848440256,-0.1529297874590938,-0.05569899089635655,0.04247926266825708,15.64406285037091,0.2750005722045916,-0.030424732427398737,0.18625016212463308,-0.3222242818067933,0.6947246060560612,-0.06798705984108011,0.44048738409034627,-0.6600001907348609,86.36367577165203,46.321687797229956,0.25423722196571386,10,-0.3000001907348615,-0.22499990463256836,0.08749938011169434,0.3749995231628418,1.4499988555908203,4,0.0969793056620416,-1.0000000000000118,15.550000190734865,-1.6666666666666667,15.274999618530273,1.800003051757784,15.350000381469727,0.0969793056620416
1246,2005-10-31,15.949999809265135,16.0,15.824999809265135,15.875,19442000.0,0.014308389337818195,1.0000000000000202,0.4285698715538277,51.99999389648743,44.348686184132994,-0.5921763715270281,-0.35892091839511586,-0.30179880609196097,-0.17918382560315926,15.218745346152074,0.27499961853027344,-0.05505019599628902,0.38749961853027237,-0.15187149600649086,0.9268707330670356,0.11781406126189076,0.657185175798654,-0.8702996185302698,93.10342559634186,54.79517639204142,0.26968555726838195,10,-0.4249997138977033,-0.44999933242797674,-0.20000004768371404,0.08750009536743342,1.300000190734865,0,0.06896548219119336,2.1428602568923534,15.725000381469727,-1.0000000000000118,15.550000190734865,-1.6666666666666667,15.274999618530273,0.06896548219119336
1247,2005-11-01,16.125,16.149999618530273,15.899999618530273,16.0,27460000.0,0.010971798923358644,1.8571553133514986,1.6666709052300028,56.790108921298625,45.17346513235496,-0.7171819409492421,-0.5171166222778947,-0.4882414307253544,-0.3485986549556621,14.94003651813068,0.25,-0.07093875121183935,0.5349997997283928,-0.06024459601497867,1.1302441954717644,0.2373776018567071,0.8326219976000786,-1.0084878168945295,97.14290073939732,60.12199296533606,0.29762219787168603,11,-0.5250000953674316,-0.5875000953674316,-0.46250033378601074,-0.17500019073486328,1.3500003814697266,1,0.04651162790697683,1.0000000000000202,15.949999809265135,2.1428602568923534,15.725000381469727,-1.0000000000000118,15.550000190734865,0.04651162790697683
1248,2005-11-02,16.25,16.350000381469727,16.049999237060547,16.149999618530273,61588000.0,0.007751937984496138,1.0,0.8000030517578125,67.10523938209988,47.44441765629199,-0.7615841019011054,-0.6187069421937057,-0.6178256603055772,-0.46363710642588885,14.971648794668834,0.3000011444091797,-0.09291263561686591,0.6249998092651374,-0.038721791992102794,1.2887214105223777,0.2931390086365173,0.9568606098937575,-1.0714785707690417,88.8888535676404,48.500791712498135,0.3318608006286197,11,-0.5499997138977051,-0.5499997138977051,-0.7687497138977051,-0.34999990463256836,1.3500003814697266,2,0.04615384615384621,1.8571553133514986,16.125,1.0000000000000202,15.949999809265135,2.1428602568923534,15.725000381469727,0.04615384615384621
1249,2005-11-03,16.399999618530273,16.450000762939453,16.25,16.299999237060547,35466000.0,0.009230745755709036,-1.0000190735954682,1.0,74.02593992598506,51.03989295345608,-0.8128633938840455,-0.7438365091324712,-0.7691491144228308,-0.6031009922086312,14.674095075277865,0.20000076293945312,-0.07797085506054025,0.7349994659423835,-0.013402257386605498,1.4834011892713708,0.360798604277889,1.109200327606878,-1.1277598731202136,94.9998903275582,48.390925242264274,0.3742008616644939,11,-0.5499992370605469,-0.6499991416931152,-0.9249992370605469,-0.4999995231628418,1.2250003814697266,3,0.06249997819342212,1.0,16.25,1.8571553133514986,16.125,1.0000000000000202,15.949999809265135,0.06249997819342212
1250,2005-11-04,16.399999618530273,16.475000381469727,16.375,16.450000762939453,22998000.0,0.0,1.0,-0.5000095367067844,72.22218690097375,54.25977542728815,-0.6937819841390702,-0.7446022971076509,-0.7616348286273809,-0.5976476189106563,15.624662732830677,0.10000038146972656,-0.03358703608879843,0.7112494945526127,-0.09944772127524004,1.5219467103804654,0.3059008866386854,1.11659810246654,-1.0099837713672741,88.46143124381032,37.736316983671244,0.40534860791392635,11,-0.5249996185302734,-0.6374993324279785,-0.9374995231628418,-0.4999995231628418,1.1750011444091797,4,0.04420734136179805,-1.0000190735954682,16.399999618530273,1.0,16.25,1.8571553133514986,16.125,0.04420734136179805
1251,2005-11-07,16.799999237060547,16.899999618530273,16.5,16.5,30604000.0,0.02439022120941492,-1.6666709052299633,-5.999847415601755,88.31166965319466,59.11722720534726,-0.9639157945086634,-1.1462719018824306,-1.1493172025521297,-0.9858207349714441,17.469861696048074,0.5,0.03381469257857184,1.0749991893768307,0.13677620155440096,2.0132221771992587,0.6058876954656149,1.5441106832880447,-1.2797852457807402,89.99996185302734,32.39939704010342,0.4691114939112141,11,-0.7124996185302734,-0.8249993324279785,-1.349999189376831,-0.8999991416931152,0.375,0,0.022321429585113073,1.0,16.399999618530273,-1.0000190735954682,16.399999618530273,1.0,16.25,0.022321429585113073
1252,2005-11-08,16.924999237060547,17.075000762939453,16.799999237060547,16.924999237060547,24060000.0,0.007440476528371098,-1.20001220703125,0.0,93.58969719140586,64.92349113722767,-0.9409592034672087,-1.2528073643554194,-1.2627113300577086,-1.103735791527452,19.536297449039548,0.27500152587890625,0.12829535697283134,1.147499227523804,0.06718548853368134,2.227812966513927,0.6073423580287418,1.6876560970188645,-1.2116152579656756,85.36572657779365,21.305775254475606,0.5401568694950609,11,-0.662498950958252,-0.8624987602233887,-1.5249991416931152,-1.0249991416931152,0.25,1,0.01920240931106232,-1.6666709052299633,16.799999237060547,1.0,16.399999618530273,-1.0000190735954682,16.399999618530273,0.01920240931106232
1253,2005-11-09,16.725000381469727,16.924999237060547,16.600000381469727,16.924999237060547,18428000.0,-0.011816771911746016,2.2500071525983008,-100.0,84.88372711957487,69.94101165831124,-0.5740108449859243,-1.0370654936959802,-1.0475496758575549,-0.9005373024078782,21.32843686912259,0.3249988555908203,0.2136180190862067,0.9037503719329827,-0.25681562704964733,2.064316370915611,0.32346737244166945,1.4840333714242977,-0.793757716959723,57.57575056989212,-11.963626006628886,0.5802829994913143,11,-0.46250009536743164,-0.6624999046325684,-1.3312504291534424,-0.8250002861022949,0.22500038146972656,2,0.0448430483045581,-1.20001220703125,16.924999237060547,-1.6666709052299633,16.799999237060547,1.0,16.399999618530273,0.0448430483045581
1254,2005-11-10,17.049999237060547,17.049999237060547,16.75,16.75,25932000.0,0.019431919173580336,1.0,-1.500004768398867,88.65980151762135,75.28759605651571,-0.7418747822244889,-1.3153003937747219,-1.358938236022821,-1.2184182950776403,21.98298964734865,0.3249988555908203,0.31199832700428587,1.1562492847442627,-0.12137904953550915,2.4338776190240345,0.517435117604375,1.7950634518841486,-0.9357552768018316,96.4283573386521,19.871744223906973,0.6388141671398864,11,-0.599998950958252,-0.9874987602233887,-1.6499991416931152,-1.1499991416931152,0.10000038146972656,3,0.03225813308036263,2.2500071525983008,16.725000381469727,-1.20001220703125,16.924999237060547,-1.6666709052299633,16.799999237060547,0.03225813308036263
1255,2005-11-11,17.100000381469727,17.25,17.049999237060547,17.125,20094000.0,0.002932618571647616,-2.199963379465035,-0.08333227369250919,88.17205844772982,79.3067143399871,-0.6440494022144563,-1.3041848103605425,-1.3952733882614439,-1.2573459610740212,22.811606732644112,0.20000076293945312,0.4371908228372927,1.1250004291534417,-0.24392115234459055,2.493922010651472,0.44053963840442734,1.8094612199024578,-0.8320353327820946,80.00005086263022,-0.4245592294035134,0.6844607907490156,11,-0.5250005722045898,-0.9500002861022949,-1.6812503337860107,-1.200000286102295,0.25,4,0.030701731392894338,1.0,17.049999237060547,2.2500071525983008,16.725000381469727,-1.20001220703125,16.924999237060547,0.030701731392894338
1256,2005-11-14,17.174999237060547,17.274999618530273,17.049999237060547,17.100000381469727,12404000.0,0.004385897889925827,-1.571416115355691,-3.0,88.42105939448257,82.8212643925631,-0.5889417806344319,-1.322967988856517,-1.460288701884373,-1.3207228034256069,23.7018103409625,0.22500038146972656,0.5595741576524453,1.1212493419647203,-0.335248797436666,2.5777474813661083,0.39300027226402534,1.8494984116654134,-0.730267897136688,85.18511192616998,3.3710148313084147,0.7282490697006939,11,-0.5124998092651367,-1.0124993324279785,-1.6874992847442627,-1.2749991416931152,0.15000152587890625,0,0.023289755088650832,-2.199963379465035,17.100000381469727,1.0,17.049999237060547,2.2500071525983008,16.725000381469727,0.023289755088650832
1257,2005-11-15,17.0,17.225000381469727,16.899999618530273,17.125,14860000.0,-0.01018918456094775,1.0,-1.666692098369828,84.84854089553804,84.79274233850066,-0.30929692934059005,-1.070956326015363,-1.2795514282053162,-1.1357995214324674,23.72249673767631,0.3250007629394531,0.6747756818785184,0.8625000953674302,-0.6101000922251032,2.3351002829599636,0.1262000015711635,1.598800189163697,-0.3892150043548597,59.25926972483286,-25.124490337119582,0.7363000937962666,11,-0.23750019073486328,-0.8375000953674316,-1.4437499046325684,-1.0999999046325684,0.07500076293945312,1,0.010294072768267437,-1.571416115355691,17.174999237060547,-2.199963379465035,17.100000381469727,1.0,17.049999237060547,0.010294072768267437
1258,2005-11-16,17.0,17.174999237060547,16.924999237060547,16.950000762939453,12600000.0,0.0,-3.999885561701316,-0.399993896484375,82.9546011184886,85.7848158043344,-0.21425228232706317,-0.9814806039699953,-1.2664415411567926,-1.1265730861172685,23.332853986088857,0.25,0.7567002103928999,0.7737501144409187,-0.6811391804475981,2.2286394093294355,0.04630546699666027,1.501194761885177,-0.25637207977783305,47.61908221950147,-37.39448283759274,0.727444647444258,11,-0.17500019073486328,-0.8375000953674316,-1.4356248378753662,-1.0999999046325684,0.07500076293945312,2,0.010294072768267437,1.0,17.0,-1.571416115355691,17.174999237060547,-2.199963379465035,17.100000381469727,0.010294072768267437
1259,2005-11-17,17.024999618530273,17.049999237060547,16.875,16.899999618530273,11694000.0,0.0014705657958984375,1.0,2.5000381475547417,81.70736926724155,86.83872495614192,-0.15787444967885733,-0.9114447892256372,-1.2826061840271823,-1.141708056549497,22.84745377207288,0.17499923706054688,0.8217499556722672,0.7087497711181641,-0.7075344176267606,2.1250339598630905,0.000607676745701724,1.4168918654906264,-0.1750973586464859,37.49994039529838,-45.38716065553504,0.708142094372463,11,-0.13749980926513672,-0.8624997138977051,-1.4312491416931152,-1.1249995231628418,0.5750007629394531,3,-0.004405219222982537,-3.999885561701316,17.0,1.0,17.0,-1.571416115355691,17.174999237060547,-0.004405219222982537
1260,2005-11-18,17.225000381469727,17.350000381469727,17.100000381469727,17.125,21648000.0,0.011747475325742052,-2.3333418104599266,0.8000030517578125,81.48154601921576,86.07982233014427,-0.25540001314542593,-1.0013287551100802,-1.4648182088374249,-1.3337744555544422,22.236384141225617,0.3250007629394531,0.8659728374182993,0.8062505245208733,-0.5580376844040948,2.1705387334458415,0.12410642005838923,1.4883946289833574,-0.35000038146972656,73.68423166035569,-7.5837954318041625,0.682144104462484,11,-0.25,-1.0250000953674316,-1.6312499046325684,-1.325000286102295,17.975000381469727,4,-0.004354180625745441,1.0,17.024999618530273,-3.999885561701316,17.0,1.0,17.0,-0.004354180625745441
1261,2005-11-21,17.174999237060547,17.350000381469727,17.100000381469727,17.350000381469727,13508000.0,-0.0029028239943013068,1.8571241730335364,-1.7500047683533921,77.63159215616987,84.30669954845138,-0.16384068545358588,-0.8491608976275415,-1.3988544501799858,-1.2728557234974893,22.58592766140105,0.25,0.8863991587723099,0.6637494087219231,-0.6377145499576926,1.965213367401537,0.01301742938211703,1.314481388061731,-0.2999992370605469,63.1576833964431,-15.43711041087699,0.6507319793398072,11,-0.1999988555908203,-0.974998950958252,-1.5812487602233887,-1.2749991416931152,0.5250015258789062,0,0.010189295614730476,-2.3333418104599266,17.225000381469727,1.0,17.024999618530273,-3.999885561701316,17.0,0.010189295614730476
1262,2005-11-22,17.049999237060547,17.225000381469727,17.0,17.200000762939453,14384000.0,-0.007278020701757759,1.2499952316466079,0.8571459711610773,71.05263686246795,82.76991174210615,-0.021506384285000735,-0.622170105478915,-1.2638509389379458,-1.139949233462982,22.91705513171901,0.22500038146972656,0.9165809556979525,0.4537494659423835,-0.7464997109826612,1.65399864286743,-0.14637512252014062,1.053874054404906,-0.07999916076660085,36.84191505679879,-38.779770689681165,0.6001245884625231,11,9.5367431640625e-07,-0.849998950958252,-1.4437487125396729,-1.1499991416931152,0.6000003814697266,1,0.016129122474161317,1.8571241730335364,17.174999237060547,-2.3333418104599266,17.225000381469727,1.0,17.024999618530273,0.016129122474161317
1263,2005-11-23,17.200000762939453,17.225000381469727,17.100000381469727,17.149999618530273,5326000.0,0.00879774384698262,1.4999904632932155,-0.3333375718427343,71.05266592179669,80.81356334257009,-0.10844776827924463,-0.6540968416017954,-1.395452093936175,-1.2814909373582104,23.187396413292397,0.1750011444091797,0.8815257282928393,0.5075009346008308,-0.5464513000086271,1.5614531692102869,-0.019475182703896365,1.034477051905558,-0.20000076293945312,68.42115830177845,-4.553125592230245,0.5269761173047282,11,-0.08750057220458984,-1.0000004768371582,-1.6125004291534424,-1.3000006675720215,0.5749988555908203,2,-0.007267441538103658,1.2499952316466079,17.049999237060547,1.8571241730335364,17.174999237060547,-2.3333418104599266,17.225000381469727,-0.007267441538103658
1264,2005-11-24,16.924999237060547,17.225000381469727,16.850000381469727,17.225000381469727,7260000.0,-0.01598846009771393,1.4999904632932155,-5.9998855617013165,62.0689503975614,77.9132180036625,0.16422817773584342,-0.2854365988104881,-1.10486636314657,-0.9959502096157298,24.533739514776006,0.375,0.8157394137955514,0.16374945640563965,-0.7459170146002236,1.0734159274115047,-0.291083779097292,0.6185826919085713,0.4250011444091797,14.999771118164062,-53.70155056724312,0.4548332355029324,11,0.1750011444091797,-0.724998950958252,-1.3749988079071045,-1.0249991416931152,0.8000011444091797,3,0.008862719801514096,1.4999904632932155,17.200000762939453,1.2499952316466079,17.049999237060547,1.8571241730335364,17.174999237060547,0.008862719801514096
1265,2005-11-25,17.25,17.299999237060547,17.0,17.024999618530273,9938000.0,0.01920240931106232,-1.1818156597007885,-0.7499984105488693,60.714292201859024,74.83468831559321,-0.15338790970299243,-0.5168283640938611,-1.4085731691654182,-1.311608337750103,25.848634385323287,0.375,0.7848516390395162,0.4125002384185805,-0.37948260802186695,1.204483084859028,0.016508815198356785,0.8084916616388043,0.090000381469725,79.99992370605469,13.414711238229287,0.39599142322022446,11,-0.14999961853027344,-1.049999713897705,-1.6999995708465576,-1.3499999046325684,0.625,4,0.020289877186650873,1.4999904632932155,16.924999237060547,1.4999904632932155,17.200000762939453,1.2499952316466079,17.049999237060547,0.020289877186650873
1266,2005-11-28,17.049999237060547,17.274999618530273,16.950000762939453,17.25,7996000.0,-0.011594247126924806,1.5999908447265625,-0.8888907726868139,52.87355918647968,71.28191257014228,0.03019192998781861,-0.2426329435064858,-1.1923872140445901,-1.1017363806756606,27.308663066696106,0.3249988555908203,0.7007928225708753,0.15749950408935476,-0.5193935314900564,0.8343925396687659,-0.18094701370035082,0.49594602187906034,0.28020114440917965,44.44430315900122,-18.948816401738654,0.33844651778970597,11,0.05000114440917969,-0.7499990463256836,-1.5187487602233887,-1.1749987602233887,0.5500011444091797,0,1.0645162661607253,-1.1818156597007885,17.25,1.4999904632932155,16.924999237060547,1.4999904632932155,17.200000762939453,1.0645162661607253
1267,2005-11-29,16.875,17.049999237060547,16.825000762939453,17.049999237060547,6684000.0,-0.010263885330866307,1.5714223433242507,0.8749928474699117,53.48835765125029,68.00788551822691,0.2074062195615518,-0.009027491617523253,-0.9916193336875825,-0.9165857988578168,28.185675174513197,0.22499847412109375,0.6113015416559868,-0.054999732971189985,-0.6279882537010266,0.5179887877586467,-0.3414939933361083,0.23149452739372833,0.445596381469727,10.526188984725101,-51.38851272337485,0.28649426036491826,11,0.21250057220458984,-0.5625,-1.374999761581421,-1.0875000953674316,0.75,1,0.048888934100115744,1.5999908447265625,17.049999237060547,-1.1818156597007885,17.25,1.4999904632932155,16.924999237060547,0.048888934100115744
1268,2005-11-30,17.0,17.075000762939453,16.825000762939453,17.0,13882000.0,0.007407407407407307,2.3332994252581254,-0.0,48.717971290068895,64.34239685409662,0.09209052174296772,-0.0790092794401609,-1.0912847238005803,-1.0318020750777492,28.54905475167896,0.25,0.511605139906937,0.032500267028808594,-0.4429774791463288,0.507978013203946,-0.2052386060587601,0.2702391401163773,0.30077255672851777,36.84206299490837,-19.851512987562536,0.23773887308756914,11,0.08750057220458984,-0.6875,-1.5249996185302734,-1.2125000953674316,0.35000038146972656,2,0.03823527167825147,1.5714223433242507,16.875,1.5999908447265625,17.049999237060547,-1.1818156597007885,17.25,0.03823527167825147
1269,2005-12-01,17.424999237060547,17.424999237060547,17.049999237060547,17.049999237060547,27330000.0,0.02499995512120856,1.0,100.0,56.98921467368788,61.62102670459352,-0.3019556728200037,-0.4461554547103077,-1.4806528020663343,-1.4440477243772403,29.007710809651588,0.4249992370605469,0.4382348356533967,0.4062495231628418,-0.0311095053647108,0.8436085516903944,0.1875700088990655,0.6249290374266181,-0.5999984741210938,100.0,44.34380916065599,0.21867951426377658,12,-0.2999992370605469,-0.9874997138977051,-1.9812488555908203,-1.6374993324279785,-0.14999961853027344,3,0.020086105985320568,2.3332994252581254,17.0,1.5714223433242507,16.875,1.5999908447265625,17.049999237060547,0.020086105985320568
1270,2005-12-02,17.125,17.274999618530273,16.850000381469727,17.0,52420000.0,-0.017216599724291015,1.0,0.3333333333333333,49.0196239760168,58.441919129020945,-0.019705478979776814,-0.09386879937606096,-1.144549981840985,-1.1341074366507673,29.148476245133782,0.5749988555908203,0.37294039762720743,0.07000026702881001,-0.2579117989559059,0.3979123330135259,-0.09395576596354616,0.23395630002116619,-0.2999992370605469,50.0,-1.841627175574061,0.16395603299235778,12,0.0,-0.6875004768371582,-1.6624996662139893,-1.3375000953674316,0.5249996185302734,4,0.03503651862596935,1.0,17.424999237060547,2.3332994252581254,17.0,1.5714223433242507,16.875,0.03503651862596935
1271,2005-12-05,17.174999237060547,17.225000381469727,17.100000381469727,17.225000381469727,6544000.0,0.0029196634779882213,3.999885561701316,-0.4000091552734375,53.608227151171945,56.5036513833214,-0.07789634935629763,-0.12051223171196668,-1.1506726844880362,-1.1737739564112637,28.27731621461925,0.125,0.3145504138345885,0.10124950408935618,-0.2076001143691215,0.41009912254783387,-0.05317530513988089,0.25567431331859325,-0.33799850463867287,58.33322736925092,7.122961324508097,0.15442480922923818,12,-0.049999237060546875,-0.5499997138977051,-1.7124989032745361,-1.3874993324279785,0.3250007629394531,0,0.04075696035135645,1.0,17.125,1.0,17.424999237060547,2.3332994252581254,17.0,0.04075696035135645
1272,2005-12-06,17.25,17.350000381469727,17.149999618530273,17.25,13392000.0,0.004366856842567657,1.0,-0.0,54.99999237061711,54.72002098874589,-0.13582718912243763,-0.17909883259797255,-1.1840504986420797,-1.2406952305581243,27.134814300677974,0.20000076293945312,0.24208288855351157,0.16000022888183452,-0.15009299452135139,0.4700934522850204,0.004953617180241565,0.31504684058342747,-0.40123929748535403,70.83338631537454,18.377013849054137,0.1550466117015929,12,-0.125,-0.5875005722045898,-1.737499713897705,-1.4625000953674316,0.049999237060546875,1,0.020289877186650873,3.999885561701316,17.174999237060547,1.0,17.125,1.0,17.424999237060547,0.020289877186650873
1273,2005-12-07,17.475000381469727,17.475000381469727,17.200000762939453,17.299999237060547,16632000.0,0.013043500375056638,2.142832230711382,100.0,58.33333333333334,54.30495242605387,-0.3550543483191895,-0.36367601336044686,-1.3607314277905331,-1.4538306662101093,26.87357538254084,0.27499961853027344,0.19022588501156434,0.3475006103515632,0.041894913335884354,0.6531063073672421,0.19469776184372378,0.5003034588594026,-0.6147149082641619,100.0,43.76591319814506,0.1528028485078403,12,-0.3249998092651367,-0.7125005722045898,-1.9062504768371582,-1.6875004768371582,-0.27499961853027344,2,0.008583668970292724,1.0,17.25,3.999885561701316,17.174999237060547,1.0,17.125,0.008583668970292724
1274,2005-12-08,17.600000381469727,17.649999618530273,17.350000381469727,17.350000381469727,11528000.0,0.007153075666455955,-1.399993896484375,1.4285620865167683,57.142846762743616,53.908125155041056,-0.41821604708651705,-0.46942634614254786,-1.4406048644554623,-1.5641225026267414,26.48582958427025,0.2999992370605469,0.16576453435471095,0.4450005531311021,0.07628987471639803,0.8137112315458062,0.2606452139237483,0.6293558923384559,-0.7151263119335951,93.75008940705243,38.08239884280615,0.18435533920735214,12,-0.3625001907348633,-0.6500005722045898,-1.9000000953674316,-1.9625000953674316,-0.27499961853027344,3,-0.014204545146670244,2.142832230711382,17.475000381469727,1.0,17.25,3.999885561701316,17.174999237060547,-0.014204545146670244
1275,2005-12-09,17.625,17.899999618530273,17.5,17.600000381469727,14434000.0,0.0014204328402511734,-2.5555461365659307,0.09999847412109375,58.653853207644055,54.550380046281546,-0.4296054908347138,-0.4775625327850008,-1.4224808143271979,-1.5745184384568987,25.87441354769086,0.39999961853027344,0.13074856122906198,0.443750190734864,0.020767069751759237,0.8667333117179687,0.23225863024331161,0.6552417512264164,-0.6942183975242209,65.6250149011754,10.454293750160687,0.211491560491553,12,-0.2624998092651367,-0.4875001907348633,-1.8249995708465576,-1.9374995231628418,-0.3250007629394531,4,-0.019858177672041233,-1.399993896484375,17.600000381469727,2.142832230711382,17.475000381469727,1.0,17.25,-0.019858177672041233
1276,2005-12-12,17.575000762939453,17.725000381469727,17.5,17.600000381469727,3802000.0,-0.002836836145279298,-1.571416115355691,-1.0,60.396063536954955,55.31790292247096,-0.3322419060066437,-0.417463234512816,-1.3330795276183025,-1.508860469240787,25.181800654278792,0.22500038146972656,0.1333191104412741,0.3737508773803704,-0.08435635112799389,0.8318581058887347,0.14469726312619002,0.6028044916345507,-0.5666817191793143,56.66681925455729,-0.7884012350602561,0.22905361425418172,12,-0.21250057220458984,-0.3750009536743164,-1.7562506198883057,-1.8750004768371582,-0.375,0,0.004267360019065913,-2.5555461365659307,17.625,-1.399993896484375,17.600000381469727,2.142832230711382,17.475000381469727,0.004267360019065913
1277,2005-12-13,17.174999237060547,17.674999237060547,17.125,17.549999237060547,11954000.0,-0.022759687539951168,-1.3157937005091633,15.00022888532845,49.54952230393841,55.41029747956757,0.12827970728389104,-0.003877805382959565,-0.9007353935245064,-1.0957664026511047,24.549653808728607,0.5499992370605469,0.10733016294426889,-0.03500061035156321,-0.483507360712224,0.4135061400090976,-0.25925398553189183,0.1892527648287654,-0.09534574731879886,6.451517634984976,-47.56697550644697,0.2242533751803298,12,0.20000076293945312,0.07500076293945312,-1.143749475479126,-1.2624993324279785,-0.09999847412109375,1,0.018922898246083175,-1.571416115355691,17.575000762939453,-2.5555461365659307,17.625,-1.399993896484375,17.600000381469727,0.018922898246083175
1278,2005-12-14,17.174999237060547,17.424999237060547,17.125,17.200000762939453,14484000.0,0.0,-3.79998779296875,0.06667073567708333,55.0,55.189273626935574,0.17401323665591306,0.010440188878916956,-0.8669200150613605,-1.0821417712540935,23.883344962144403,0.2999992370605469,0.11653270172159935,-0.043750572204590554,-0.48171135378906627,0.39421020937988516,-0.2627309629968302,0.17522981858764908,0.7250003814697266,6.451517634984976,-50.33375394471047,0.21898039079223838,12,0.20000076293945312,0.07500076293945312,-1.0124988555908203,-1.1749987602233887,-0.049999237060546875,2,0.007278020701757759,-1.3157937005091633,17.174999237060547,-1.571416115355691,17.575000762939453,-2.5555461365659307,17.625,0.007278020701757759
1279,2005-12-15,16.950000762939453,17.225000381469727,16.924999237060547,17.225000381469727,22458000.0,-0.013100348420137742,1.1818295313464513,10.999313396399145,43.75000993411694,54.60376095561337,0.3626879378251431,0.24193603346918735,-0.6116353667575183,-0.8454870614193659,23.145200602391814,0.3000011444091797,0.1339838007336418,-0.26499910354614187,-0.7111526035773785,0.1811543964850948,-0.4880758535617602,-0.04192235353052354,0.9344988632202131,2.5642580612346704,-49.16600569112394,0.22307675001561802,12,0.46249866485595703,0.3749990463256836,-0.7875003814697266,-0.9500002861022949,0.09999847412109375,3,0.014749261872991415,-3.79998779296875,17.174999237060547,-1.3157937005091633,17.174999237060547,-1.571416115355691,17.575000762939453,0.014749261872991415
1280,2005-12-16,17.149999618530273,17.174999237060547,17.0,17.024999618530273,10916000.0,0.011799341981630462,1.0,-0.4545460850748029,52.08334492314564,54.434329596943776,0.18618784931354426,0.037977329309732966,-0.7888769268945701,-1.0361409606269767,21.694957667123308,0.22499847412109375,0.16203472637591432,-0.06125020980834961,-0.5083096684148529,0.3858092487981537,-0.28477993911160127,0.16227951949490205,0.6961199920654266,28.12500745056994,-23.51370114869451,0.22352972930325127,12,0.2624998092651367,0.21250057220458984,-0.8937492370605469,-1.1499991416931152,-0.22500038146972656,4,0.010204148589023632,1.1818295313464513,16.950000762939453,-3.79998779296875,17.174999237060547,-1.3157937005091633,17.174999237060547,0.010204148589023632
1281,2005-12-19,17.350000381469727,17.375,17.125,17.125,8320000.0,0.011661852325836497,-1.2222184546263721,1.8000030517578125,59.79383308282149,54.96697856496649,0.015222357411214915,-0.1562516672902774,-0.9681628685187391,-1.2243413675520145,20.367325496641524,0.25,0.14051900306445475,0.1300004959106431,-0.3209053988960484,0.5809063907173346,-0.09545245149270443,0.35545344331399065,0.4592744141845664,56.66681925455729,-0.16522711845572502,0.22545294740334587,12,0.062499046325683594,0.012499809265136719,-0.9875004291534424,-1.262500286102295,-0.10000038146972656,0,-0.0028819102772229543,1.0,17.149999618530273,1.1818295313464513,16.950000762939453,-3.79998779296875,17.174999237060547,-0.0028819102772229543
1282,2005-12-20,17.325000762939453,17.475000381469727,17.174999237060547,17.174999237060547,11460000.0,-0.0014409001717933245,-2.999974568943594,0.6666723180604417,56.989272893135826,54.81763851605566,0.05808825216833213,-0.11551583029611834,-0.9158642228676861,-1.1895628586148845,19.50622381401014,0.3000011444091797,0.16446936558330094,0.09125080108642436,-0.3545707988632927,0.5370724010361414,-0.13165999888843416,0.3141616010612829,0.44890301037109026,72.72739883270506,12.814587183225917,0.22291079997485858,12,0.08749866485595703,0.037499427795410156,-0.9125010967254639,-1.2250008583068848,-0.1750011444091797,1,-0.007215006897280607,-1.2222184546263721,17.350000381469727,1.0,17.149999618530273,1.1818295313464513,16.950000762939453,-0.007215006897280607
1283,2005-12-21,17.075000762939453,17.149999618530273,16.825000762939453,16.950000762939453,21484000.0,-0.014430013794561214,1.363647713243352,0.8333248563145313,41.86049193678596,53.11959909094925,0.2742183319557121,0.13137499061596358,-0.6401014350573391,-0.9379244700377001,18.174710164373085,0.5,0.1661935630194442,-0.15249919891357422,-0.6037842226056469,0.29878582477849847,-0.37814171075961056,0.07314331293246212,0.6649468289210887,38.46156103372488,-15.703829709878491,0.2256425118460372,12,0.28749942779541016,0.28749942779541016,-0.6125009059906006,-0.9750008583068848,0.07499885559082031,2,0.0,-2.999974568943594,17.325000762939453,-1.2222184546263721,17.350000381469727,1.0,17.149999618530273,0.0
1284,2005-12-22,17.075000762939453,17.149999618530273,17.024999618530273,17.100000381469727,12394000.0,0.0,1.0000305180437934,-0.1999969482421875,48.64866815405615,52.00791186277282,0.21446922790895329,0.1509270298982912,-0.6057479940967454,-0.9358702755890107,17.836549346558694,0.125,0.15780058874909386,-0.1599992752075181,-0.5948012541340653,0.27480270371902904,-0.3774002646707899,0.05740171425575369,0.6100500191858238,38.46156103372488,-15.560249174414565,0.21740098946327352,12,0.19999980926513672,0.28749942779541016,-0.5812509059906006,-0.9750008583068848,-0.07500076293945312,3,0.0029282128741725533,1.363647713243352,17.075000762939453,-2.999974568943594,17.325000762939453,-1.2222184546263721,17.350000381469727,0.0029282128741725533
1285,2005-12-23,17.600000381469727,17.700000762939453,17.125,17.174999237060547,14388000.0,0.03074668199545627,-1.1904806885351915,-17.000305180437934,59.13981405597681,51.86832858710858,-0.3514033305837607,-0.3652326664360963,-1.0855555965591748,-1.4597337850933378,17.766011987483648,0.625,0.13198832739051625,0.3475003242492676,-0.11700299908398648,0.8120036475825216,0.11524866258264055,0.5797519859158946,-0.7749996185302734,88.57138497488839,33.64520426968732,0.23225166166662756,12,-0.33749961853027344,-0.23750019073486328,-1.075000524520874,-1.5000004768371582,-0.1750011444091797,4,-0.031250064345921924,1.0000305180437934,17.075000762939453,1.363647713243352,17.075000762939453,-2.999974568943594,17.325000762939453,-0.031250064345921924
1286,2005-12-26,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0,1.0,1.0,0.0,95.21411119084289,56.94217179676463,-16.973302007216102,-17.42937480894188,-18.438948398495622,-18.95464665895326,19.86116632617699,17.600000381469727,0.5540652096667351,17.040000629425048,9.005528543368037,25.07447271548206,13.02276458639654,21.057236672453556,-18.3575,100.0,45.14090081376173,4.017236043028506,12,-9.1875,-9.1875,-18.612500429153442,-19.062500476837158,-18.0,0,-0.5191761684596286,-1.1904806885351915,17.600000381469727,1.0000305180437934,17.075000762939453,1.363647713243352,17.075000762939453,-0.5191761684596286
1287,2005-12-27,17.700000762939453,17.700000762939453,17.5,17.5,7584000.0,-0.497159080133458,1.0,100.0,50.30303083236287,56.42028633369384,0.6805703716037286,0.14292927427900537,-0.8817423871020544,-1.4542457156689288,20.04587225656503,17.700000762939453,0.5793352602832691,-0.5012494087219252,-8.516391208663936,7.513892391220086,-4.508820308692933,3.5063214912490803,17.5,4.761904761904762,-42.55358568782765,4.007570899971006,12,8.3125,8.3125,-1.1125004291534424,-1.5625004768371582,-0.35000038146972656,1,-0.025423770821618952,1.0,35.20000076293945,-1.1904806885351915,17.600000381469727,1.0000305180437934,17.075000762939453,-0.025423770821618952
1288,2005-12-28,17.649999618530273,18.0,17.625,17.649999618530273,11148000.0,-0.0028249232911827793,-14.00022888532845,0.0,50.067475355047414,57.122226936019445,0.8996431919930643,0.2573163143638766,-0.7707130112714182,-1.3969450826284344,20.136223721422397,0.375,0.6065884352214503,-0.5837505340576179,-8.583640218425973,7.4161391503107374,-4.583695376241796,3.4161943081265598,17.55000114440918,3.438789329552568,-36.43317040054239,3.9999448421841777,12,8.36250114440918,8.36250114440918,-1.0249993801116943,-1.5124993324279785,0.024999618530273438,2,-0.028328612510283735,1.0,17.700000762939453,1.0,35.20000076293945,-1.1904806885351915,17.600000381469727,-0.028328612510283735
1289,2005-12-29,17.774999618530273,17.899999618530273,17.600000381469727,17.600000381469727,9982000.0,0.007082153127570878,-2.428577656675749,100.0,50.20188374168306,56.91317569363472,1.0102105655593903,0.16852212211235695,-0.8319739990005388,-1.5102520351462552,19.232741600336755,0.2999992370605469,0.708483449782868,-0.4762505531311021,-8.470220189058065,7.51771908279586,-4.473235371094582,3.520734264832379,17.07100112915039,3.596124985305766,-31.654296762794747,3.9969848179634813,12,8.23750114440918,8.23750114440918,-1.1187493801116943,-1.6374993324279785,-0.14999961853027344,3,-0.03516174477711065,-14.00022888532845,17.649999618530273,1.0,17.700000762939453,1.0,35.20000076293945,-0.03516174477711065
1290,2005-12-30,17.725000381469727,17.799999237060547,17.649999618530273,17.700000762939453,5902000.0,-0.0028128966601170813,-1.399957276042541,0.14285558583106267,50.20188374168306,55.84740354461934,1.285539387775625,0.28013953611582565,-0.7158906826111888,-1.4495301288545228,19.066314719556143,0.14999961853027344,0.80317340028245,-0.556249809265136,-8.536915451404361,7.424415832874088,-4.546582630334747,3.434083011804475,16.774080351257325,1.2711885410809471,-29.978463128052923,3.990332821069612,12,8.287500381469727,8.287500381469727,-1.0750000476837158,-1.5875000953674316,-0.05000114440917969,4,-0.040902700472021714,-2.428577656675749,17.774999618530273,-14.00022888532845,17.649999618530273,1.0,17.700000762939453,-0.040902700472021714
1291,2006-01-02,17.875,17.950000762939453,17.674999237060547,17.674999237060547,8914000.0,0.008462601709565476,-1.7500047683533921,8.000152590218967,50.948510577721976,55.17620773179557,1.3609623324965625,0.19528337985284594,-0.801536378447274,-1.5874268064065546,18.87664719504383,0.27500152587890625,0.9662095341222958,-0.4412502288818345,-8.407615211558266,7.525114753794597,-4.42443272022005,3.541932262456381,16.28409911807251,75.0,38.93584724853862,3.9831824913382152,1,8.137500762939453,8.137500762939453,-1.2249996662139893,-1.737499713897705,-0.22500038146972656,0,-0.025174867856752603,-1.399957276042541,17.725000381469727,-2.428577656675749,17.774999618530273,-14.00022888532845,17.649999618530273,-0.025174867856752603
1292,2006-01-03,17.600000381469727,17.950000762939453,17.575000762939453,17.924999237060547,13764000.0,-0.015384594043651667,-1.0000101725777821,-1.6249880791165194,50.571622293123205,56.14411110472194,1.87639601835399,0.5247529456906292,-0.46485748481279643,-1.303397205780172,18.33160012304943,0.375,1.0982519472704908,-0.7337498664855957,-8.691786012839913,7.224286279868721,-4.712767939662754,3.245268206691563,16.225916754241332,5.882273743167192,-32.526160804655895,3.979018073177158,1,8.512499809265137,8.412500381469727,-0.9000000953674316,-1.4625000953674316,0.0,1,-0.022727250560256596,-1.7500047683533921,17.875,-1.399957276042541,17.725000381469727,-2.428577656675749,17.774999618530273,-0.022727250560256596
1293,2006-01-04,17.625,17.825000762939453,17.549999237060547,17.825000762939453,19442000.0,0.0014204328402511734,1.7500047683533921,0.6153891298351458,50.912777910637345,56.39567885545317,2.1653254652937513,0.5392128311549627,-0.42419776877066084,-1.3219240353349022,17.422512092529,0.27500152587890625,1.2061067147903017,-0.7162502288818366,-8.671160824737225,7.238660366973551,-4.693705526809531,3.2612050690458574,15.874398792996836,18.750119208834807,-23.193001054128114,3.9774552979276936,1,8.537500381469727,8.387500762939453,-0.9249997138977051,-1.487499713897705,0.024999618530273438,2,-0.015602815235760237,-1.0000101725777821,17.600000381469727,-1.7500047683533921,17.875,-1.399957276042541,17.725000381469727,-0.015602815235760237
1294,2006-01-05,17.350000381469727,17.549999237060547,17.350000381469727,17.549999237060547,20508000.0,-0.015602815235760237,1.0,0.9999904632932156,50.26990656822928,55.41013357903678,2.775287157447792,0.837459760744661,-0.09424602876767807,-1.0431825724992692,16.046458270461173,0.27499961853027344,1.3316291657006971,-0.9787498474121108,-8.939348373137417,6.981848678313195,-4.959049110274762,3.001549415450542,15.829410435667171,0.0,-41.88618769119225,3.980299262862653,1,8.925000190734863,8.662500381469727,-0.6500000953674316,-1.2125000953674316,0.3249988555908203,3,0.018731922100585496,1.7500047683533921,17.625,-1.0000101725777821,17.600000381469727,-1.7500047683533921,17.875,0.018731922100585496
1295,2006-01-06,17.274999618530273,17.5,17.200000762939453,17.399999618530273,10148000.0,-0.004322810449016279,-1.1818307924926132,0.6250035762991503,49.89844175424629,50.375059197192726,3.128314030661322,0.9327157544948861,0.030326691588783206,-0.9676323419341273,14.055183878631091,0.2999992370605469,1.532208481557106,-1.0362505912780762,-9.004897880138778,6.932396697582625,-5.020574235708427,2.9480730531522745,15.271234781179935,9.999847412109375,-28.776731299529068,3.9843236444303503,1,0.3250007629394531,8.73750114440918,-0.49374985694885254,-1.0999999046325684,0.5249996185302734,4,0.020260514570101362,1.0,17.350000381469727,1.7500047683533921,17.625,-1.0000101725777821,17.600000381469727,0.020260514570101362
1296,2006-01-09,17.649999618530273,17.649999618530273,17.225000381469727,17.299999237060547,11344000.0,0.02170767052276812,1.4285644219922506,-2.8000030517578125,50.435947496870334,50.38982771547133,0.0022860727331206476,0.5940814343143046,-0.2969752656556963,-1.336703247372185,11.938096017678395,0.4249992370605469,1.74356914659473,-0.6650005340576186,-8.632259469988398,7.302258401873161,-4.648630002023008,3.318628933907771,13.97546076297369,59.999847412109375,24.463704327560656,3.9836294679653896,1,-0.049999237060546875,8.36250114440918,-0.8687498569488525,-1.4749999046325684,0.10000038146972656,0,0.0014164090124979545,-1.1818307924926132,17.274999618530273,1.0,17.350000381469727,1.7500047683533921,17.625,0.0014164090124979545
1297,2006-01-10,17.5,17.625,17.299999237060547,17.600000381469727,9704000.0,-0.008498562140068944,3.333354526149816,-0.28571506422308324,50.571619698430084,50.44584375362496,0.13514391445974994,0.8112720447565742,-0.10567882506900972,-1.1775947942244898,11.218366133444736,0.35000038146972656,1.9015555712984735,-0.8312501907348633,-8.79004027213902,7.1275398906692935,-4.8106452314369434,3.148144849967215,13.259932804390093,47.9998779296875,12.303630305270133,3.9793950407020784,1,0.07500076293945312,8.512500762939453,-0.6250002384185791,-1.325000286102295,0.27499961853027344,1,0.008571406773158374,1.4285644219922506,17.649999618530273,-1.1818307924926132,17.274999618530273,1.0,17.350000381469727,0.008571406773158374
1298,2006-01-11,17.299999237060547,17.625,17.225000381469727,17.399999618530273,12692000.0,-0.01142861502511161,-2.20002136246767,1.0,50.30100130317202,50.45685681601262,0.3132137983643517,1.0763001175508613,0.1301164444609526,-0.9667614778147033,10.46949534165244,0.39999961853027344,-0.4458666026726412,-1.0375009536743178,-8.99266338108621,6.917661473737576,-5.015082167380264,2.9400802600316283,12.646337644842507,22.221939651335784,-12.582354271978819,3.977581213705947,1,0.27500152587890625,8.712501525878906,-0.4062495231628418,-1.1249995231628418,0.6000003814697266,2,0.017341107377999654,3.333354526149816,17.5,1.4285644219922506,17.649999618530273,-1.1818307924926132,17.274999618530273,0.017341107377999654
1299,2006-01-12,17.200000762939453,17.399999618530273,16.950000762939453,17.350000381469727,25124000.0,-0.005780258874628963,2.6000183106865746,1.4999904632932155,49.45872851025846,50.374284012521,0.3610382116093511,1.2606209706801756,0.26064976348475,-0.8556036017680064,10.433077105189295,0.4499988555908203,-0.49537435790529827,-1.1499994277954109,-9.09676333992713,6.7967644843363075,-5.123381383861272,2.8233825282704483,11.981555951825786,35.71434410260462,7.39268281720225,3.973381956065859,1,0.25,8.8125,-0.24375057220458984,-1.0000004768371582,0.6749992370605469,3,0.02616272300175848,-2.20002136246767,17.299999237060547,3.333354526149816,17.5,1.4285644219922506,17.649999618530273,0.02616272300175848
1300,2006-01-13,17.325000762939453,17.350000381469727,16.950000762939453,17.125,15256000.0,0.007267441538103547,2.1999969482421875,-1.3333418104599266,4.107826956308159,45.169763610141686,0.19370103772743263,1.2115190530708233,0.1682666816637699,-0.9642130786803449,10.394690781974672,0.39999961853027344,-0.5303259161566558,-1.0337494850158677,-8.975333715019715,6.90783474498798,-5.004541600017792,2.937042629986056,10.878031475679723,53.57151615390694,32.89909588850496,3.9707921150019243,1,0.125,8.6875,-0.23125076293945312,-0.9750008583068848,0.5499992370605469,4,0.020201931238571058,2.6000183106865746,17.200000762939453,-2.20002136246767,17.299999237060547,3.333354526149816,17.5,0.020201931238571058
1301,2006-01-16,17.299999237060547,17.299999237060547,17.149999618530273,17.274999618530273,8006000.0,-0.0014430894532707628,11.000152590218967,0.1249976158233039,39.999961853027344,43.99513467235326,0.1436695687320082,1.2991928442323655,0.21337193986058978,-0.9228000125394615,9.778375318344235,0.1750011444091797,-0.5848386821634861,-1.056250953674315,-8.999203643354733,6.886701736006103,-5.027727298514524,2.915225391165894,10.002790483504253,51.851684402674245,27.961845014382156,3.971476344840209,1,0.08750152587890625,8.712501525878906,-0.049999237060546875,-0.8249993324279785,0.7250003814697266,0,0.0289017353786285,2.1999969482421875,17.325000762939453,2.6000183106865746,17.200000762939453,-2.20002136246767,17.299999237060547,0.0289017353786285
1302,2006-01-17,17.200000762939453,17.25,17.075000762939453,17.25,10782000.0,-0.005780258874628963,6.0000762951094835,-2.0,39.024403859734335,42.674204222252925,0.20222751963359897,1.4644284850933005,0.3286969105664319,-0.8080024043156229,8.870880764413213,0.22499847412109375,-0.6424521567763222,-1.1499994277954109,-9.096564642790806,6.7965657871999845,-5.1232820352931085,2.823283179702287,9.274565841015317,37.03707889933144,10.124083326314583,3.9732826074976977,1,0.09999942779541016,8.8125,0.08124923706054688,-0.7250008583068848,0.875,1,0.03197669841071282,11.000152590218967,17.299999237060547,2.1999969482421875,17.325000762939453,2.6000183106865746,17.200000762939453,0.03197669841071282
1303,2006-01-18,17.075000762939453,17.100000381469727,16.725000381469727,16.774999618530273,29662000.0,-0.007267441538103658,1.1428548073307503,-6.000114442664225,32.92683494155597,40.74719626373367,0.26932830831693266,1.6753231754385496,0.47433444271471714,-0.6659856413106198,9.184354174736745,0.47500038146972656,-0.754784015689328,-1.2749994277954109,-9.221564642790806,6.6715657871999845,-5.2482820352931085,2.698283179702287,8.63760057373409,51.85196697316145,21.08117870257104,3.9732826074976977,1,0.11249923706054688,8.887499809265137,0.23749923706054688,-0.6000008583068848,1.0749988555908203,2,0.04099553875922135,6.0000762951094835,17.200000762939453,11.000152590218967,17.299999237060547,2.1999969482421875,17.325000762939453,0.04099553875922135
1304,2006-01-19,17.125,17.325000762939453,16.950000762939453,17.049999237060547,16884000.0,0.0029282128741725533,-1.727295426486704,0.2500015894511307,35.36582529222015,39.13246110128632,0.2056864723942482,1.7173091485778187,0.4355019470481025,-0.701298868774785,9.47450644921111,0.375,-0.8351163290352233,-1.22750015258789,-9.172407767990176,6.717407462814396,-5.199953960289033,2.744953655113253,7.688841241153163,63.99993896484375,28.279132242393835,3.972453807701143,1,0.0625,8.83750057220459,0.1875,-0.6500000953674316,1.125,3,0.04525545217695037,1.1428548073307503,17.075000762939453,6.0000762951094835,17.200000762939453,11.000152590218967,17.299999237060547,0.04525545217695037
1305,2006-01-20,17.049999237060547,17.25,16.975000381469727,17.225000381469727,14270000.0,-0.0043796065950045815,1.4444369092527445,-2.3333248563145315,29.113888599164824,36.763343445985704,0.27425539077363936,1.8435102400405619,0.5194162370324165,-0.6122982993736699,8.36627858792392,0.27499961853027344,-0.9406850074048556,-1.2750008583068855,-9.234669239372451,6.684667522758682,-5.25483504883967,2.704833332225899,6.954957918124272,54.16644149370734,22.446972575709772,3.9798341905327836,1,0.1250009536743164,8.912501335144043,0.31875038146972656,-0.5749993324279785,1.6000003814697266,4,0.04838714368656394,-1.727295426486704,17.125,1.1428548073307503,17.075000762939453,6.0000762951094835,17.200000762939453,0.04838714368656394
1306,2006-01-23,16.924999237060547,17.049999237060547,16.75,16.75,18976000.0,-0.007331378627178808,-2.428577656675749,-0.9999891009362296,31.506806364800255,34.64503085336017,0.31916227601375624,0.5577923524153121,0.6496432235856417,-0.4762783144585683,1.6137242225953756,0.2999992370605469,-1.004596416209985,-0.48625078201293803,-1.0364840976358032,0.06398253360992712,-0.7613674398243724,-0.21113412420150368,6.351962240752762,33.333121405842206,-1.5862299871733043,0.2751166578114327,1,0.2500009536743164,9.037501335144043,0.46250057220458984,-0.4499993324279785,1.4750003814697266,0,0.056130032836825494,1.4444369092527445,17.049999237060547,-1.727295426486704,17.125,1.1428548073307503,17.075000762939453,0.056130032836825494
1307,2006-01-24,17.25,17.350000381469727,17.0,17.125,17756000.0,0.01920240931106232,1.153843445191732,0.7142888283378747,41.1764705882353,33.631194107256086,-0.050322265176852454,0.20801513828115858,0.33939536519622493,-0.7894548849466219,1.6788123624851345,0.4250011444091797,-1.0406441950060987,-0.13874998092651225,-0.6759148335873348,0.39841487173431034,-0.40733240725692355,0.12983244540389904,5.371765368178952,83.99993896484375,45.09230919732512,0.2685824263304107,1,-0.1875,8.71250057220459,0.13749980926513672,-0.7750000953674316,1.3999996185302734,1,0.04492751411769702,-2.428577656675749,16.924999237060547,1.4444369092527445,17.049999237060547,-1.727295426486704,17.125,0.04492751411769702
1308,2006-01-25,17.149999618530273,17.200000762939453,16.975000381469727,17.200000762939453,11088000.0,-0.005797123563462403,7.999809269502194,-0.4000091552734375,44.87177731566705,33.1215328634126,0.029237722263498966,0.2831535782652246,0.4532908109793965,-0.6744991522746666,1.8232408944996181,0.27499961853027344,-1.136047925679165,-0.21375036239624023,-0.7462408836527885,0.31874015886030804,-0.4799956230245144,0.052494898232033904,4.8820892509777565,66.6665607029211,21.893988934417045,0.2662452606282735,1,-0.11249923706054688,8.812500953674316,0.23750019073486328,-0.6749997138977051,1.375,2,0.0539359279874112,1.153843445191732,17.25,-2.428577656675749,16.924999237060547,1.4444369092527445,17.049999237060547,0.0539359279874112
1309,2006-01-26,17.149999618530273,17.274999618530273,17.075000762939453,17.149999618530273,14608000.0,0.0,-1.666692098369828,-0.0,46.666666666666664,37.850292831230206,0.02391398272537515,0.24657119584079368,0.466666425688846,-0.6617870528380863,1.9530367352384164,0.1999988555908203,-1.2327940259873849,-0.18250036239624023,-0.6859361243212128,0.3209353995287323,-0.4342182433587247,0.06921751856624425,4.351380402173927,66.6665607029211,16.772753214372727,0.25171788096248615,1,-0.11249923706054688,8.812500953674316,0.21250057220458984,-0.6749997138977051,1.4750003814697266,3,0.05830903919785024,7.999809269502194,17.149999618530273,1.153843445191732,17.25,-2.428577656675749,16.924999237060547,0.05830903919785024
1310,2006-01-27,17.0,17.225000381469727,16.75,17.174999237060547,75394000.0,-0.008746333636544312,2.454529060896102,-100.0,30.303037308903853,36.77285677077204,0.1374146939407339,0.3578161120673151,0.6221268176406305,-0.49662509289219514,2.1584192603071637,0.47500038146972656,-1.3109982970912917,-0.29624996185302876,-0.784877327258922,0.19237740355286448,-0.5405636445559772,-0.05193627915008037,4.023742056780755,41.66664017573027,-6.6617725925099975,0.24431368270294668,1,0.03750038146972656,8.96250057220459,0.31875038146972656,-0.5250000953674316,1.625,4,0.07352941176470584,-1.666692098369828,17.149999618530273,7.999809269502194,17.149999618530273,1.153843445191732,17.25,0.07352941176470584
1311,2006-01-30,17.424999237060547,17.424999237060547,16.950000762939453,16.950000762939453,40832000.0,0.02499995512120856,1.0,-2.7142888283378745,48.05192746325504,37.77591494894101,-0.2994823884594169,-0.10817058250396272,0.20925140453482527,-0.9046350528762801,2.3685618784983307,0.47499847412109375,-1.3352984310301217,0.15124931335449077,-0.2605743766776918,0.5630730033866733,-0.05466253166160229,0.3571611583705838,3.1688686521891043,100.0,49.4972465113069,0.20591184501609205,1,-0.34999942779541016,8.537501335144043,-0.11249876022338867,-0.9499993324279785,1.2000007629394531,0,0.07030131621838587,2.454529060896102,17.0,-1.666692098369828,17.149999618530273,7.999809269502194,17.149999618530273,0.07030131621838587
1312,2006-01-31,17.200000762939453,17.450000762939453,17.149999618530273,17.325000762939453,36162000.0,-0.012912395062982474,-1.6666497126290627,-0.26315874010183266,47.435932548221764,39.3880369052372,-0.08323719458761047,0.0899354613887482,0.4480389078072946,-0.6661782597778405,2.5555858335921333,0.3000011444091797,-0.27296838533353096,-0.05374917984008931,-0.4366999567298535,0.3292015970496749,-0.2452245682849714,0.1377262086047928,3.006980375532205,64.28575321115416,9.784081396579744,0.19147538844488257,1,-0.10000038146972656,0.16249942779541016,8.8125,7.924999713897705,1.3499984741210938,1,0.06976737223038021,1.0,17.424999237060547,2.454529060896102,17.0,-1.666692098369828,17.149999618530273,0.06976737223038021
1313,2006-02-01,17.350000381469727,17.350000381469727,17.100000381469727,17.100000381469727,19414000.0,0.008720907667252753,1.0,-2.0,53.74999403952984,41.430722321604954,-0.21246924384645993,-0.08613918276179433,0.3090198896553815,-0.7985172606552666,2.757252499947529,0.25,-0.26556051590094043,0.11000041961669993,-0.23465805838405274,0.4546588976174526,-0.062328819383676404,0.28232965861707626,2.5087826813017386,85.71424678884584,27.644914644494882,0.17232923900037672,2,-0.25,0.012499809265136719,8.662500381469727,7.775000095367432,1.0,2,0.07492790826961482,-1.6666497126290627,17.200000762939453,1.0,17.424999237060547,2.454529060896102,17.0,0.07492790826961482
1314,2006-02-02,17.674999237060547,17.700000762939453,17.399999618530273,17.399999618530273,28360000.0,0.018731922100585496,-1.1818295313464513,1.0999984741210938,57.954521809694896,44.63523712277496,-0.5042761652708911,-0.40637667993317095,0.007870023226011824,-1.1037863520242652,2.8162503155772685,0.35000038146972656,-0.23891145270158987,0.4187493324279785,0.02509090983216211,0.8124077550237949,0.2219201211300721,0.6155785437258849,1.870405557580746,97.36826254733234,37.130091120543,0.19682921129790767,2,-0.4499988555908203,-0.33749866485595703,8.337501525878906,7.450001239776611,0.7750015258789062,3,0.048090546996316874,1.0,17.350000381469727,-1.6666497126290627,17.200000762939453,1.0,17.424999237060547,0.048090546996316874
1315,2006-02-03,17.625,17.75,17.524999618530273,17.649999618530273,16900000.0,-0.0028288112712169244,1.0,-0.0909078298503943,57.30340546128802,47.501525911273596,-0.40692841328373675,-0.346581253012058,0.07115161948536297,-1.0333494329214865,2.8191488532581728,0.22500038146972656,-0.18572278588997904,0.3512500762939439,-0.0756341302893695,0.7781342828772573,0.13780797300228897,0.5646921795855988,1.6383643533241354,84.3749850988246,22.122734557592892,0.21344210329165658,2,-0.375,-0.28749942779541016,8.387500762939453,7.500000476837158,0.7250003814697266,4,0.05673758865248235,-1.1818295313464513,17.674999237060547,1.0,17.350000381469727,-1.6666497126290627,17.200000762939453,0.05673758865248235
1316,2006-02-06,17.674999237060547,17.75,17.575000762939453,17.625,21030000.0,0.002836836145279298,-1.3333587650364944,-2.0,60.91952813410925,49.69519897192626,-0.3792324281808028,-0.41593685006596104,0.0417371994155431,-1.0640094631665633,2.8743575678606392,0.17499923706054688,-0.1375212822497467,0.3999993324279778,-0.03164355780215544,0.831642222658111,0.18417788731291296,0.6158207775430427,1.334528719078147,88.46141431451318,22.068697627687484,0.2158214451150665,2,-0.4249992370605469,-0.33749866485595703,8.337501525878906,7.450001239776611,0.75,0,0.05374827745098365,1.0,17.625,-1.1818295313464513,17.674999237060547,1.0,17.350000381469727,0.05374827745098365
1317,2006-02-07,17.649999618530273,17.725000381469727,17.600000381469727,17.674999237060547,15830000.0,-0.0014144056356084622,-1.0000305180437934,-0.5,63.85542722413468,51.804493406200436,-0.3257857548607248,-0.39961175209780464,0.09309716311585703,-1.014031181019412,2.932549830002118,0.125,-0.06599034148124261,0.36749973297119,-0.0852982992659328,0.8202977652083128,0.14110071685263037,0.5938987490897496,1.1310755801415233,84.61531689882537,15.70651622462745,0.22639901611856134,2,-0.39999961853027344,-0.3124990463256836,8.36250114440918,7.475000858306885,1.5,1,0.055240816008069515,-1.3333587650364944,17.674999237060547,1.0,17.625,-1.1818295313464513,17.674999237060547,0.055240816008069515
1318,2006-02-08,17.600000381469727,17.649999618530273,17.399999618530273,17.649999618530273,14504000.0,-0.002832818024996131,9.000152590218967,2.0,61.4458196792889,53.44662151871402,-0.2293607984152004,-0.3436014250260939,0.16538950291980825,-0.9402879682485228,3.02400577240065,0.25,0.010204581275925051,0.30250043869018484,-0.17209059384154557,0.7770914712219152,0.06520492242432141,0.5397959549560483,0.9754673354818628,57.14301284461665,-11.875042955232146,0.23729551626586468,2,-0.35000038146972656,-0.3249998092651367,8.462500095367432,7.625,1.6999988555908203,2,0.05397720653409954,-1.0000305180437934,17.649999618530273,-1.3333587650364944,17.674999237060547,1.0,17.625,0.05397720653409954
1319,2006-02-09,17.649999618530273,17.725000381469727,17.549999237060547,17.600000381469727,15214000.0,0.002840865680502347,-1.3333248563145312,-1.0,64.6342019395471,57.26119536656327,-0.22459487727898875,-0.3775146913343441,0.1250229077198739,-0.9636163667260114,2.9901691552179117,0.1750011444091797,0.049363160694746,0.3299997329711921,-0.16725569468641055,0.8272551606287948,0.08137201914238901,0.5786274467999952,0.7404213648731286,71.42849357769168,0.5098399926175716,0.24862771382880217,2,-0.2999992370605469,-0.41249942779541016,8.437500953674316,7.58750057220459,1.7000007629394531,3,0.03966010074042958,9.000152590218967,17.600000381469727,-1.0000305180437934,17.649999618530273,-1.3333587650364944,17.674999237060547,0.03966010074042958
1320,2006-02-10,17.674999237060547,17.725000381469727,17.575000762939453,17.649999618530273,7910000.0,0.0014164090124979545,1.399957276042541,0.5,69.2308369475272,59.61440753148239,-0.1606731014767533,-0.39521157196407586,0.11981638474411938,-0.9599322865268789,2.9545039651975165,0.14999961853027344,0.0892359177211901,0.33749942779541087,-0.18451562457649828,0.85951448016732,0.07649190160945807,0.5985069539813637,0.5488796861494869,78.57123394422919,2.778539048249087,0.26100752618595424,2,-0.2499990463256836,-0.4374990463256836,8.468751430511475,7.562500953674316,1.7750015258789062,4,0.04384733008949171,-1.3333248563145312,17.649999618530273,9.000152590218967,17.600000381469727,-1.0000305180437934,17.649999618530273,0.04384733008949171
1321,2006-02-13,17.799999237060547,17.799999237060547,17.625,17.725000381469727,6040000.0,0.007072136090275016,3.666717530072989,3.0,65.71433242506812,61.64534085113199,-0.25354867126973346,-0.5068169688130908,0.014858210513555292,-1.0520370896217806,2.890632575089885,0.17499923706054688,0.13171511782511303,0.43749942779540874,-0.12339704892432835,0.9983959045151458,0.15705118943554197,0.7179476661552755,0.27399183197545796,100.0,24.202602110872533,0.28044823835986826,2,-0.34999942779541016,-0.5374994277954102,4.006251335144043,7.525001049041748,1.6750011444091797,0,0.03089894202152821,1.399957276042541,17.674999237060547,-1.3333248563145312,17.649999618530273,9.000152590218967,17.600000381469727,0.03089894202152821
1322,2006-02-14,17.75,17.899999618530273,17.725000381469727,17.850000381469727,11008000.0,-0.0028089460226743412,-1.3333290947700367,-1.3333587650364944,67.64716112130239,63.1894705268845,-0.13111568946965946,-0.4358465617481997,0.08231362819385879,-0.9710953338347785,2.8085621236997635,0.17499923706054688,0.2228515845740553,0.36000022888183736,-0.22092436506680002,0.9409248228304747,0.06953793190751867,0.650462525856156,0.189092000279377,70.00007629394531,-6.665118291005371,0.29046229697431825,2,-0.10000038146972656,-0.4375,4.05625057220459,7.575000286102295,1.9750003814697266,1,0.03802812603158001,3.666717530072989,17.799999237060547,1.399957276042541,17.674999237060547,-1.3333248563145312,17.649999618530273,0.03802812603158001
1323,2006-02-15,17.774999618530273,17.875,17.649999618530273,17.649999618530273,7974000.0,0.001408429212973239,-2.600006103515625,-1.2499952316466079,68.11603817813516,64.31852790115565,-0.10000597127411126,-0.4276404994327123,0.06816705211935314,-0.963096206551743,2.536838533453402,0.22500038146972656,0.2523551959327044,0.34999990463256836,-0.23534734467121865,0.9353471539363554,0.057326279980674855,0.6426735292844619,-1.0499992370605469,64.28575321115416,-13.080573433021414,0.29267362465189434,2,-0.125,-0.46249961853027344,4.01875114440918,7.7375006675720215,1.625,2,0.07735583850964334,-1.3333290947700367,17.75,3.666717530072989,17.799999237060547,1.399957276042541,17.674999237060547,0.07735583850964334
1324,2006-02-16,17.899999618530273,17.899999618530273,17.774999618530273,17.799999237060547,6556000.0,0.007032348955422041,1.4999904632932155,0.8000030517578125,76.47071363256423,66.44822880907522,-0.21203051641539616,-0.5181693118849395,-0.04833336841629787,-1.056829836123395,2.3733551780701365,0.125,0.3074585417450173,0.436249923706054,-0.16778789689387708,1.040287744305985,0.13423101340608667,0.7382688340060213,-1.151999244689943,100.0,17.369471223677166,0.302018910299966,2,-0.25,-0.5874996185302734,3.8937511444091797,7.65000057220459,1.3999996185302734,3,0.07821227085842941,-2.600006103515625,17.774999618530273,-1.3333290947700367,17.75,3.666717530072989,17.799999237060547,0.07821227085842941
1325,2006-02-17,17.875,18.024999618530273,17.774999618530273,17.875,12368000.0,-0.0013966267632985474,-1.4999904632932155,0.0,67.30783338468537,67.15804050358368,-0.1652129501257562,-0.4513337862543523,-0.015755360986709377,-1.0019885173222676,2.2517583751004975,0.25,0.34013118101199424,0.3700002670288072,-0.22771451809018828,0.9677150521478026,0.07114287446930945,0.6688576595883049,-1.080919656372071,62.50005960470162,-17.19253977624129,0.2988573925594972,2,-0.16250038146972656,-0.5,3.856250762939453,7.75,1.6749992370605469,4,0.08251750385844625,1.4999904632932155,17.899999618530273,-2.600006103515625,17.774999618530273,-1.3333290947700367,17.75,0.08251750385844625
1326,2006-02-20,17.875,17.950000762939453,17.825000762939453,17.875,6838000.0,0.0,-1.5000381475547417,0.0,81.39551388736103,69.10693902171994,-0.1495903727449992,-0.3968601440217441,-0.0064088506657569155,-0.9738397518066293,2.0082115306592385,0.125,0.3383520404567939,0.32250022888183594,-0.23045806030884464,0.8754585180725165,0.046021084286493874,0.598979373477178,-1.0070644998779308,60.000101725260414,-20.747377817621846,0.27647914459534056,2,-0.16250038146972656,-0.5,3.856250762939453,7.850000381469727,1.875,0,0.08811193079381563,-1.4999904632932155,17.875,1.4999904632932155,17.899999618530273,-2.600006103515625,17.774999618530273,0.08811193079381563
1327,2006-02-21,18.024999618530273,18.049999237060547,17.850000381469727,17.850000381469727,10348000.0,0.008391587050644578,-1.2857111716621255,100.0,81.39551388736103,71.32357171150574,-0.26910106099715136,-0.5120761768001145,-0.1322310277758838,-1.0961292982658009,1.9682919923775133,0.1999988555908203,0.3466055903465346,0.433749866485595,-0.1382443190514806,1.0057440520226706,0.14775277371705897,0.719746959254131,-1.0876402713037123,93.75008940705243,13.067795234135787,0.28599709276853746,2,-0.22500038146972656,-0.6374998092651367,3.6750011444091797,7.762500762939453,1.5249996185302734,1,0.08044387204584491,-1.5000381475547417,17.875,-1.4999904632932155,17.875,1.4999904632932155,17.899999618530273,0.08044387204584491
1328,2006-02-22,18.075000762939453,18.149999618530273,17.950000762939453,17.950000762939453,18650000.0,0.002773988652836179,-2.199981689453125,0.7142888283378747,75.00023841994334,72.47535354266087,-0.27338720765017044,-0.5156637396924957,-0.1569752266311113,-1.1174491256367354,1.9565824555575637,0.1999988555908203,0.34449725872771353,0.4375009536743164,-0.1338546658328248,1.0088565731814576,0.15182314392074403,0.7231787634278888,-1.0486302245261747,80.00030517578125,1.3696567421719692,0.2856778097535707,2,-0.21250057220458984,-0.6375007629394531,3.581249713897705,7.774999618530273,1.2999992370605469,2,0.09128628209595391,-1.2857111716621255,18.024999618530273,-1.5000381475547417,17.875,-1.4999904632932155,17.875,0.09128628209595391
1329,2006-02-23,18.149999618530273,18.25,18.075000762939453,18.174999237060547,17010000.0,0.00414931410374253,-1.0000217986027096,-0.1999969482421875,81.81834996011884,73.8739660996155,-0.3017327795461533,-0.5395677700638082,-0.19807141685334528,-1.1638377315891013,2.0362326732022233,0.17499923706054688,0.3413025228360631,0.462499809265136,-0.1042311725403664,1.0292307910706384,0.17913431836238303,0.745865300167889,-1.0112661721052945,78.94730501893294,1.0001798627849752,0.283365490902752,2,-0.21249961853027344,-0.6499996185302734,3.4250006675720215,7.750000953674316,1.0,3,0.06887052486347223,-2.199981689453125,18.075000762939453,-1.2857111716621255,18.024999618530273,-1.5000381475547417,17.875,0.06887052486347223
1330,2006-02-24,18.25,18.274999618530273,18.100000381469727,18.149999618530273,13828000.0,0.005509663006693977,1.3333290947700367,-4.0000762951094835,82.85732970027249,75.7787435746382,-0.34820975150038436,-0.5703625018881482,-0.26875566759373015,-1.239545229464806,1.9353648222488145,0.17499923706054688,0.35277301155213436,0.5000001907348626,-0.02138450491877464,1.0213848863884998,0.23930784290804397,0.7606925385616812,-0.9779145671460192,94.44451508716605,17.090946250597938,0.26069234782681827,2,-0.28750038146972656,-0.7375001907348633,3.325000286102295,7.65000057220459,1.25,4,0.05753420477044102,-1.0000217986027096,18.149999618530273,-2.199981689453125,18.075000762939453,-1.2857111716621255,18.024999618530273,0.05753420477044102
1331,2006-02-27,18.649999618530273,18.649999618530273,18.274999618530273,18.274999618530273,27340000.0,0.021917787316727333,1.0,3.7499856949398236,90.00012207068504,78.26240590234738,-0.6872261795944361,-0.9211083303712826,-0.6406342985861251,-1.61507444142552,2.135655300023682,0.39999961853027344,0.3658661079270402,0.838749790191649,0.20287616949620002,1.474623410887098,0.5208129798439245,1.1566866005393734,-1.2375061996816115,100.0,22.59154788331017,0.3179368103477238,2,-0.5,-0.9499998092651367,2.918750762939453,7.312500953674316,0.7749996185302734,0,0.048257353187077356,1.3333290947700367,18.25,-1.0000217986027096,18.149999618530273,-2.199981689453125,18.075000762939453,0.048257353187077356
1332,2006-02-28,18.399999618530273,18.674999237060547,18.399999618530273,18.674999237060547,20442000.0,-0.013404826011449655,1.0,-0.7333323160807291,77.58623864796321,79.31465039899494,-0.37473478364740487,-0.6077579944760032,-0.36403260331547216,-1.3386159023329256,2.375456214915188,0.27499961853027344,0.36520259901245566,0.528749847412108,-0.09051857069972158,1.1480182655239375,0.2191156383561932,0.8383840564680227,-0.7895052077325531,62.068938301745824,-17.163402961548037,0.30963420905591454,2,-0.17500019073486328,-0.6875,3.168750762939453,7.562500953674316,1.5,1,0.07336958747054356,1.0,18.649999618530273,1.3333290947700367,18.25,-1.0000217986027096,18.149999618530273,0.07336958747054356
1333,2006-03-01,18.649999618530273,18.649999618530273,18.450000762939453,18.524999618530273,13800000.0,0.013586956803424588,2.199981689453125,-0.4545460850748029,80.30307233832019,79.74046803296784,-0.5448612771655625,-0.796192910108477,-0.5759179365977438,-1.5600358404946846,2.5939143791287522,0.25,0.37670634373312595,0.713749885559082,0.05331238738023103,1.374187383737933,0.38353113646965653,1.0439686346485075,-0.8478943390052436,95.83338631537454,14.968916254625896,0.33021874908942633,3,-0.4250001907348633,-0.9375,2.8625006675720215,7.312500953674316,1.625,2,0.048257353187077356,1.0,18.399999618530273,1.0,18.649999618530273,1.3333290947700367,18.25,0.048257353187077356
1334,2006-03-02,18.524999618530273,18.649999618530273,18.399999618530273,18.549999237060547,11406000.0,-0.006702413005724828,1.2222184546263721,-0.1999969482421875,74.28575165421803,80.51579228513813,-0.3597088716968706,-0.6369022563739009,-0.41346993894010353,-1.4029007099452997,3.0542138216381547,0.25,0.38941941599277996,0.5462498664855957,-0.1517312215496851,1.2442309545208765,0.19725932246795708,0.8952404105032343,-0.5657734266488497,73.91305790058547,-6.942352578138099,0.34899054401764024,3,-0.27499961853027344,-0.8125,2.9750008583068848,7.437500953674316,1.2250003814697266,3,0.04588396215779045,2.199981689453125,18.649999618530273,1.0,18.399999618530273,1.0,18.649999618530273,0.04588396215779045
1335,2006-03-03,18.625,18.649999618530273,18.549999237060547,18.575000762939453,7714000.0,0.005398131364585668,1.0000381475547417,-2.0,73.91308674518685,79.68441149156322,-0.3823409223764074,-0.6937108062407518,-0.4910131092725507,-1.4678623277432834,3.5706874499065093,0.125,0.40512562149314846,0.5962502479553216,-0.13739158239249605,1.3298920783031392,0.22942933278141098,0.9630711631292321,-0.5369346599863327,87.50017881410486,8.691905277321922,0.3668209151739089,3,-0.3625001907348633,-0.9125003814697266,2.875000476837158,7.33750057220459,1.1749992370605469,4,0.02818789898149121,1.2222184546263721,18.524999618530273,2.199981689453125,18.649999618530273,1.0,18.399999618530273,0.02818789898149121
1336,2006-03-06,18.625,18.700000762939453,18.600000381469727,18.674999237060547,11092000.0,0.0,-1.0000381475547417,-1.0,76.11941488210871,79.09817826875741,-0.29588033740164477,-0.6523355193439073,-1.0354803027309956,-1.434463737212667,4.142280546039624,0.10000038146972656,0.39796278109955807,0.5487502098083503,-0.2110065312091649,1.3085069508258655,0.16887183929959093,0.9286285803171097,-0.4312865585178933,74.99984105488693,-4.719262245109462,0.3798783705087582,3,-0.2999992370605469,-0.7999992370605469,2.875000476837158,7.33750057220459,0.8250007629394531,0,0.046979865771812124,1.0000381475547417,18.625,1.2222184546263721,18.524999618530273,2.199981689453125,18.649999618530273,0.046979865771812124
1337,2006-03-07,18.625,18.674999237060547,18.575000762939453,18.600000381469727,68502000.0,0.0,-1.6666666666666667,-0.5,75.75759327225963,79.18232880790366,-0.22553750499073288,-0.6066489180527377,-1.0270096110222582,-1.3963351025594086,4.726397351907926,0.09999847412109375,0.42418315373704374,0.5000001907348626,-0.2696545846379621,1.2696549661076872,0.11517280304844846,0.8848275784212767,-0.33002909422642546,74.99984105488693,-6.395885393051685,0.3848273876864125,3,-0.23749923706054688,-0.7249994277954102,2.8937501907348633,7.33750057220459,0.5499992370605469,1,0.04295297917103613,-1.0000381475547417,18.625,1.0000381475547417,18.625,1.2222184546263721,18.524999618530273,0.04295297917103613
1338,2006-03-08,18.549999237060547,18.674999237060547,18.5,18.575000762939453,30688000.0,-0.004026886600775992,-1.79998779296875,-1.0000762951094835,70.31248323619766,77.90389917191241,-0.08501242216910398,-0.481514959510271,-0.9426230915306206,-1.2816580355789213,5.119037840908155,0.17499923706054688,0.43910625431822936,0.3774994850158677,-0.37274615491493535,1.1277451249466708,0.002376665050466187,0.7526223049812693,-0.17402235985379733,49.99968210977385,-27.84300368420734,0.37512281996540237,3,-0.14999866485595703,-0.649998664855957,-1.318748950958252,7.412501335144043,19.799999237060547,2,0.07277630388105871,-1.6666666666666667,18.625,-1.0000381475547417,18.625,1.0000381475547417,18.625,0.07277630388105871
1339,2006-03-09,18.350000381469727,18.524999618530273,18.325000762939453,18.399999618530273,37388000.0,-0.010781609909247258,-3.0000381475547417,1.9998474214220323,63.38029531135996,75.73978423981103,0.16353778141901643,-0.23861904457468341,-0.7393987097326757,-1.042743057860605,5.4708557677498755,0.22499847412109375,0.44137944227946235,0.14250059127807546,-0.5694464058080868,0.8544475883642377,-0.21347290726500745,0.4984740898211584,0.35000038146972656,6.66656494140625,-70.09647782017538,0.3559734985430813,3,0.13749980926513672,-0.3000001907348633,-1.1187500953674316,7.612500190734863,19.999998092651367,3,0.1049045883946933,-1.79998779296875,18.549999237060547,-1.6666666666666667,18.625,-1.0000381475547417,18.625,0.1049045883946933
1340,2006-03-10,18.450000762939453,18.5,18.325000762939453,18.375,13706000.0,0.00544961195590532,1.0,-1.5000381475547417,65.33335367838542,72.99903219622217,0.10604250544523808,-0.2925821154114203,-0.8333331770032473,-1.10205237522338,5.841686372524195,0.17499923706054688,0.462294331173009,0.20375089645385813,-0.4694729290115731,0.8769747219192894,-0.13286101627885571,0.540362809186572,0.24249999999999972,33.33333333333333,-43.66848072605855,0.33661191273271535,3,0.0625,-0.40000057220458984,-1.168750286102295,7.512499809265137,19.89999771118164,4,0.07046066034164378,-3.0000381475547417,18.350000381469727,-1.79998779296875,18.549999237060547,-1.6666666666666667,18.625,0.07046066034164378
1341,2006-03-13,18.350000381469727,18.549999237060547,18.200000762939453,18.5,11966000.0,-0.00542007465227845,1.8000091553432873,-1.999974568943594,58.90412676913044,70.92324198746297,0.17769981512016386,-0.15733076393968304,-0.733139504360679,-0.9639243894843261,6.211406832090245,0.34999847412109375,0.47031453645502097,0.07625045776367045,-0.5643649532990622,0.7168658688264031,-0.24405724776769588,0.3965581632950368,0.3351503814697274,31.578968502545816,-41.515445344177095,0.3203077055313663,3,0.10000038146972656,-0.3000001907348633,-1.0562500953674316,7.612500190734863,1.2250003814697266,0,0.07901900956116958,1.0,18.450000762939453,-3.0000381475547417,18.350000381469727,-1.79998779296875,18.549999237060547,0.07901900956116958
1342,2006-03-14,18.424999237060547,18.5,18.350000381469727,18.350000381469727,7842000.0,0.004087131009902212,-3.0000508634063223,-0.4999936421550551,59.45942602161802,68.60728128560719,0.1191499782927039,-0.18884996226694994,-0.7982041742743924,-1.000371635004857,6.548304730541673,0.14999961853027344,0.4715775637562629,0.11749935150146484,-0.4763506511687261,0.7113493541716558,-0.17942564983362885,0.41442435283655854,0.24074552587890707,47.36825197963347,-23.82597724938715,0.2969250013350949,3,0.02500152587890625,-0.3749990463256836,-1.131248950958252,7.537501335144043,0.9750003814697266,1,0.05563102134719178,1.8000091553432873,18.350000381469727,1.0,18.450000762939453,-3.0000381475547417,18.350000381469727,0.05563102134719178
1343,2006-03-15,19.149999618530273,19.375,18.549999237060547,18.549999237060547,39008000.0,0.03934873332376809,-1.7500007947280918,8.000127158515806,70.0,68.13108665736074,-0.5894540889457076,-0.8490903738511122,-1.505446916632831,-1.6810156326587915,7.529925849865121,0.9500007629394531,0.4344918640931894,0.77374973297119,0.12375496576798994,1.42374450017439,0.44875234936959174,1.0987471165727882,-0.9499988555908203,80.85101893065038,10.198077426310675,0.3249973836015997,3,-0.3624992370605469,-0.7624998092651367,-1.8562493324279785,6.812500953674316,0.07500076293945312,2,0.0013054631346354206,-3.0000508634063223,18.424999237060547,1.8000091553432873,18.350000381469727,1.0,18.450000762939453,0.0013054631346354206
1344,2006-03-16,19.299999237060547,19.375,19.100000381469727,19.200000762939453,17854000.0,0.007832878408265298,1.1999969482421875,0.16666401757302757,70.588226494352,67.76165774060132,-0.6905809868013542,-0.936861136548842,-1.626714347324075,-1.7897272871750793,8.542912288481377,0.27499961853027344,0.4331635143882515,0.8537493705749526,0.12316326288362944,1.5843354782662757,0.488456316729291,1.2190424244206142,-1.0764984893798832,93.61695220100059,24.900546884344422,0.3652930538456623,3,-0.5124988555908203,-0.8374996185302734,-2.037498950958252,6.662501335144043,0.07500076293945312,3,0.9870466316122986,-1.7500007947280918,19.149999618530273,-3.0000508634063223,18.424999237060547,1.8000091553432873,18.350000381469727,0.9870466316122986
1345,2006-03-17,19.350000381469727,19.575000762939453,19.299999237060547,19.350000381469727,14956000.0,0.002590732973354992,-4.499904634751097,0.0,65.9091027314957,66.62717861275542,-0.7006014171234902,-0.9177464386341256,-1.6443920220780655,-1.8005248038613964,9.572373430903813,0.27500152587890625,0.4035359891306811,0.830000495910646,0.04635200251884797,1.613648989302444,0.43817624921474874,1.2218247426065432,-1.1034696487426778,83.6363358931108,18.097301590637286,0.39182424669589827,3,-0.46249961853027344,-0.7749996185302734,-2.0562500953674316,6.612500190734863,0.07499885559082031,4,0.9819120267742458,1.1999969482421875,19.299999237060547,-1.7500007947280918,19.149999618530273,-3.0000508634063223,18.424999237060547,0.9819120267742458
1346,2006-03-20,19.450000762939453,19.625,19.350000381469727,19.375,68528000.0,0.005167978268646012,-3.399993896484375,100.0,75.60976971336753,66.61075377287852,-0.750155415211367,-0.941998488402465,-1.7223297012121925,-1.8639346566228951,10.683980096615064,0.27499961853027344,0.3963900122169548,0.8512508392333977,0.025119210232258382,1.677382468234537,0.43818502473282805,1.2643166537339674,-1.150331229003907,86.27456553577065,19.458156336744608,0.4130658145005694,3,-0.5375003814697266,-0.8250007629394531,-2.11875057220459,6.512499809265137,0.2999992370605469,0,0.9717222092450606,-4.499904634751097,19.350000381469727,1.1999969482421875,19.299999237060547,-1.7500007947280918,19.149999618530273,0.9717222092450606
1347,2006-03-21,19.475000381469727,19.524999618530273,19.274999618530273,19.5,17004000.0,0.001285327380444512,5.666768393479312,-0.3333248563145313,72.6027511794203,66.86522798879214,-0.7173384726113596,-0.8988841224392914,-1.7196855586598936,-1.8546211546803733,11.661398446473159,0.25,0.386162925513986,0.8037504196166978,-0.06383477310434316,1.6713356123377388,0.3699578232561791,1.2375430159772165,-1.0958110195703128,86.04655701637657,21.95460009702191,0.4337925963605198,3,-0.5625,-0.8375005722045898,-2.11875057220459,6.487500190734863,0.024999618530273438,1,0.005134807677070752,-3.399993896484375,19.450000762939453,-4.499904634751097,19.350000381469727,1.1999969482421875,19.299999237060547,0.005134807677070752
1348,2006-03-22,19.725000381469727,19.725000381469727,19.200000762939453,19.399999618530273,23880000.0,0.012836970223521593,2.230759299036351,-13.00022888532845,80.76923829328555,68.79733276456166,-0.8751700584686439,-1.0739965860727523,-1.932119212449976,-2.0705018364178045,12.676137038859206,0.5249996185302734,0.3813975137280039,0.9712504386901841,0.031586868540394164,1.910914008839974,0.5014186536152891,1.441082223765079,-1.2710623812842776,100.0,35.61570381950047,0.4698317850748941,3,-0.7624998092651367,-1.0375003814697266,-2.24375057220459,6.237500190734863,-0.47500038146972656,2,-0.016476590958384385,5.666768393479312,19.475000381469727,-3.399993896484375,19.450000762939453,-4.499904634751097,19.350000381469727,-0.016476590958384385
1349,2006-03-23,19.399999618530273,19.850000381469727,19.299999237060547,19.75,14810000.0,-0.016476590958384385,1.0,-1.076921722595866,67.816073810407,69.0731905570085,-0.4308747046898631,-0.6857037808350981,-1.5693303609622689,-1.715320298956975,13.683655613732517,0.5500011444091797,0.37309893960857465,0.583749675750731,-0.35310906307513434,1.5206084145765963,0.11532030633779655,1.0521790451636654,-0.844376627842081,30.769072763925852,-29.423397098709376,0.4684293694129334,3,-0.3749990463256836,-0.5874996185302734,-1.9187498092651367,6.562500953674316,-0.1999988555908203,3,-0.009020579407300278,2.230759299036351,19.725000381469727,5.666768393479312,19.475000381469727,-3.399993896484375,19.450000762939453,-0.009020579407300278
1350,2006-03-24,19.299999237060547,19.524999618530273,19.200000762939453,19.475000381469727,8606000.0,-0.005154658940003776,1.3636313194015772,0.5000027247807913,64.83513811710023,69.73219181789403,-0.2208466408789178,-0.5301898880805282,-1.4359545357246297,-1.5854142391218495,14.612483809970039,0.3249988555908203,0.3834752762523195,0.4312493324279778,-0.4895449323321017,1.3520435971880573,-0.029147799952060183,0.8916464648080158,-0.6149385072942017,15.384389662751218,-41.161444812795764,0.4603971323800389,3,-0.1999988555908203,-0.4874992370605469,-1.8187494277954102,6.662501335144043,-0.14999961853027344,4,0.0038860500468536063,1.0,19.399999618530273,2.230759299036351,19.725000381469727,5.666768393479312,19.475000381469727,0.0038860500468536063
1351,2006-03-27,19.549999237060547,19.575000762939453,19.325000762939453,19.424999237060547,14138520.0,0.012953368387701447,1.8570930333943674,-0.7142810432583842,68.31680550645552,70.71634509398709,-0.31595160554199353,-0.7476388815186539,-1.648179943545525,-1.81013806799713,15.129305413436327,0.27500152587890625,0.4313777626821853,0.6362493515014656,-0.32654197093635773,1.5990406739392888,0.1548536902825539,1.1176450127203772,-0.7484445421238632,53.845950696476095,-0.3504744875307608,0.481395661218912,3,-0.34999942779541016,-0.712498664855957,-2.00624942779541,6.412501335144043,-0.22499847412109375,0,-0.006393862142103801,1.3636313194015772,19.299999237060547,1.0,19.399999618530273,2.230759299036351,19.725000381469727,-0.006393862142103801
1352,2006-03-28,19.75,19.850000381469727,19.600000381469727,19.625,16882780.0,0.010230218452403683,-1.8571553133514986,1.0,72.64151079198828,71.0098462930969,-0.3444589597453884,-0.8867810328476686,-1.8040795147871123,-1.9854389500410576,15.796117432667192,0.3000011444091797,0.47818331155145444,0.7687500953674302,-0.23097025876316835,1.7684704494980288,0.26888991830212916,1.2686102724327313,-0.8436007364100107,84.61531689882537,28.653388171378708,0.4998601770652996,3,-0.27499961853027344,-0.8999996185302734,-2.2062501907348633,6.21250057220459,-0.5249996185302734,1,0.0,1.8570930333943674,19.549999237060547,1.3636313194015772,19.299999237060547,1.0,19.399999618530273,0.0
1353,2006-03-29,19.549999237060547,19.774999618530273,19.450000762939453,19.75,9640000.0,-0.010126620908326722,1.5999908447265625,-1.600006103515625,72.64145850802345,71.23798318350484,-0.09135862486894908,-0.6491812915102777,-1.557362575313956,-1.7584571313449509,16.342581608460836,0.3249988555908203,0.551971874466922,0.5237493515014648,-0.4940493899655216,1.5415480929684513,0.01484998076796984,1.0326487222349598,-0.5492398616825831,53.845950696476095,-8.006517754745772,0.5088993707334938,3,-0.02499866485595703,-0.649998664855957,-1.956249713897705,6.412501335144043,-0.27499961853027344,2,-0.00255750583180403,-1.8571553133514986,19.75,1.8570930333943674,19.549999237060547,1.3636313194015772,19.299999237060547,-0.00255750583180403
1354,2006-03-30,19.375,19.774999618530273,19.25,19.5,16776000.0,-0.008951367973907831,-1.7999979654947917,0.6249976158233039,66.97244880960547,71.35613274773925,0.10660940611659342,-0.42924468927128245,-1.338329353242976,-1.5624098386089145,16.81120034897992,0.5249996185302734,0.6239680220537984,0.30625009536743164,-0.6942595222330077,1.306759712967871,-0.19400471343278625,0.8065049041676495,-0.289316524012861,26.922975348238047,-36.945049335624724,0.5002548088002191,3,0.15000057220458984,-0.41249942779541016,-1.7249999046325684,6.58750057220459,-0.14999961853027344,3,-0.006451612903225823,1.5999908447265625,19.549999237060547,-1.8571553133514986,19.75,1.8570930333943674,19.549999237060547,-0.006451612903225823
1355,2006-03-31,19.149999618530273,19.450000762939453,19.100000381469727,19.450000762939453,22562000.0,-0.011612922914566504,1.3333269755288104,2.4000091552734375,64.03506306291837,70.07005423102268,0.3355420115855168,-0.1716990985990634,-1.068583756794169,-1.318254459396229,17.162394940068687,0.35000038146972656,0.6008877811219548,0.054999732971189985,-0.9238017800512495,1.0338012459936294,-0.43440102354002974,0.5444004894824097,0.7000007629394531,6.66656494140625,-58.75415467376236,0.48940075651121945,3,0.3250007629394531,-0.17499923706054688,-1.4312496185302734,6.812500953674316,0.375,4,0.0026110258697236155,-1.7999979654947917,19.375,1.5999908447265625,19.549999237060547,-1.8571553133514986,19.75,0.0026110258697236155
1356,2006-04-03,19.5,19.549999237060547,19.174999237060547,19.174999237060547,15906000.0,0.01827678268625399,-1.3076868903834642,-1.0833317438822025,67.19999121094823,69.46974756785912,-0.007398108767375788,-0.47725467313772185,-1.364819598732879,-1.6480676605401143,17.522463494564413,0.39999961853027344,0.5721087330840362,0.36125011444091726,-0.6072639790655288,1.3297642079473633,-0.12300693231230753,0.845507161194142,0.335000381469726,53.333282470703125,-13.777303650341963,0.4842570467532233,4,-0.024999618530273438,-0.47499942779541016,-1.762500286102295,6.46250057220459,0.375,0,-0.01794873751126802,1.3333269755288104,19.149999618530273,-1.7999979654947917,19.375,1.5999908447265625,19.549999237060547,-0.01794873751126802
1357,2006-04-04,19.424999237060547,19.575000762939453,19.325000762939453,19.450000762939453,9348000.0,-0.003846192971253992,-1.2222372927333762,-0.07692759134711316,55.555538430119874,66.66822536084071,0.06678752570419633,-0.35758030202129376,-1.246294652296669,-1.5503166599662492,17.971846308082235,0.25,0.5595675787985996,0.2462493896484368,-0.6987198570392472,1.1912186363361208,-0.2262352336954052,0.7187340129922788,0.39530114440917785,48.14803302683855,-16.51295522118427,0.47248462334384184,4,0.05000114440917969,-0.39999866485595703,-1.4999995231628418,6.537501335144043,0.125,1,-0.0051479267978713494,-1.3076868903834642,19.5,1.3333269755288104,19.149999618530273,-1.7999979654947917,19.375,-0.0051479267978713494
1358,2006-04-05,19.899999618530273,20.100000381469727,19.424999237060547,19.424999237060547,24288000.0,0.024453045051527456,-1.8421077992426829,-18.998855660665242,60.71427355009404,65.87913644302816,-0.4255274327900125,-0.7655041426585996,-1.6681301255503271,-1.999573734850017,18.93369830988402,0.6750011444091797,0.5294732501574195,0.6537497520446784,-0.29497143903897793,1.6024709431283348,0.17938915650285026,1.1281103475865066,-0.7999992370605469,79.99992370605469,18.216730764060266,0.4743605955418286,4,-0.2999992370605469,-0.7499990463256836,-1.9312500953674316,6.062500953674316,-0.6499996185302734,2,-0.03391956030149912,-1.2222372927333762,19.424999237060547,-1.3076868903834642,19.5,1.3333269755288104,19.149999618530273,-0.03391956030149912
1359,2006-04-06,20.274999618530273,20.524999618530273,19.75,20.075000762939453,34330000.0,0.018844221466758793,1.2142882444462004,0.42104988415376027,64.79996972659944,65.87522884408362,-0.7413129147270681,-1.0423346578387083,-1.98451153933296,-2.3467876430522487,20.53731442719554,0.7749996185302734,0.5213756449716129,0.932499790191649,-0.023932541831317877,1.8889321222146158,0.45428362418016377,1.4107159562031342,-1.1549992370605473,82.456130957958,22.469046509160464,0.47821616601148376,4,-0.46249961853027344,-0.9124994277954102,-2.3062500953674316,5.687500953674316,18.225000381469727,3,-0.04932182583550104,-1.8421077992426829,19.899999618530273,-1.2222372927333762,19.424999237060547,-1.3076868903834642,19.5,-0.04932182583550104
1360,2006-04-07,19.75,20.25,19.674999237060547,20.200000762939453,22630000.0,-0.025893939748854677,1.0909147656732257,-2.2500166893960345,54.22533773473801,64.30951020278168,-0.16289833919391228,-0.43737307543688075,-1.4009496118902334,-1.7999661319288904,22.15103894543273,0.6000003814697266,0.45792632657896704,0.3425002098083496,-0.5317062254781391,1.2167066450948383,-0.09460300783489473,0.7796034274515939,-0.573799649047853,42.59263707121755,-13.488071286352422,0.43710321764324495,4,0.0625,-0.3874998092651367,-1.7687501907348633,6.21250057220459,-0.8999996185302734,4,-0.026582259166089806,1.2142882444462004,20.274999618530273,-1.8421077992426829,19.899999618530273,-1.2222372927333762,19.424999237060547,-0.026582259166089806
1361,2006-04-10,19.799999237060547,19.875,19.424999237060547,19.575000762939453,10924000.0,0.0025316069397745,1.4000040690104167,-0.49999576145466873,54.54543514459293,62.298835130848865,-0.19411945644850093,-0.39333891243209607,-1.4042992084588093,-1.8268328173993744,23.881509942967377,0.4500007629394531,0.44521563993280466,0.3199995040893562,-0.41423854950475203,1.0542375576834644,-0.0471195227076997,0.6871185308864121,-0.5698469154052752,39.5832439262809,-12.182073619665282,0.3671190267970544,4,0.012500762939453125,-0.4374990463256836,-1.8124995231628418,6.162501335144043,-0.875,0,-0.013888870157911182,1.0909147656732257,19.75,1.2142882444462004,20.274999618530273,-1.8421077992426829,19.899999618530273,-0.013888870157911182
1362,2006-04-11,19.450000762939453,19.825000762939453,19.350000381469727,19.799999237060547,17612000.0,-0.017676691293299962,1.3749928474699118,-1.555559323183344,46.25850975653935,59.367396380683964,0.12164073467993575,0.03940785718562978,-1.0035028091067524,-1.4535062759179844,25.63391906718228,0.47500038146972656,0.4390080779515593,-0.0812490463256843,-0.6233878326584943,0.4608897400071257,-0.3523184394920911,0.18982034684072246,-0.16805454940918096,8.510676289449677,-35.61851472044834,0.2710693931664051,4,0.3624992370605469,-0.08750057220458984,-1.375,6.512499809265137,-1.0500011444091797,1,0.021850859660137,1.4000040690104167,19.799999237060547,1.0909147656732257,19.75,1.2142882444462004,20.274999618530273,0.021850859660137
1363,2006-04-12,19.174999237060547,19.450000762939453,19.149999618530273,19.450000762939453,18386000.0,-0.014138895377469707,1.1818143986683312,0.7857220708446866,46.89654809541474,57.13674074577388,0.377558822586213,0.33347579928569715,-0.6846872324450715,-1.1589340686610647,25.713687075458854,0.3000011444091797,0.3913760056230373,-0.3575005531311035,-0.8960415090158271,0.1810404027536201,-0.6267710310734671,-0.08823007518873993,1.3500003814697266,1.8181540749289773,-42.18336603460953,0.2692704779423621,4,0.6375007629394531,0.1875009536743164,-1.0312485694885254,6.787501335144043,-0.6499996185302734,2,0.019556715250095946,1.3749928474699118,19.450000762939453,1.4000040690104167,19.799999237060547,1.0909147656732257,19.75,0.019556715250095946
1364,2006-04-13,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0,1.0,1.0,-0.0,91.96034933215073,60.239550331244146,-17.68225714094066,-18.27830774111785,-19.602631188934716,-20.1982712635306,27.80514317121353,19.174999237060547,0.8029207591207452,17.864998722076415,9.438515383890856,26.291482060261973,13.651757052983633,22.078240391169196,-19.19999885559082,100.0,50.21489919321327,4.213241669092779,4,-9.59999942779541,-10.07499885559082,-20.199997901916504,-20.637497901916504,-19.94999885559082,3,-0.4980443085808709,1.1818143986683312,19.174999237060547,1.3749928474699118,19.450000762939453,1.4000040690104167,19.799999237060547,-0.4980443085808709
1365,2006-04-14,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0,0.0,1.0,0.0,91.87082093131966,62.98075363350764,-16.3966006205606,-17.688806011660446,-19.33866411387024,-20.066421289009874,29.702884602682534,0.0,1.295105377993135,16.91499881744385,5.3337375346741,28.496260100213597,11.124368176058972,22.705629458828724,-19.19999885559082,100.0,48.63302451938281,5.790630641384875,4,-9.59999942779541,-10.07499885559082,-20.08124828338623,-20.637497901916504,-20.07499885559082,4,0.003911382838258204,1.0,38.349998474121094,1.1818143986683312,19.174999237060547,1.3749928474699118,19.450000762939453,0.003911382838258204
1366,2006-04-17,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0,0.0,1.0,0.0,91.7977493800474,67.00766596127737,-15.021171712600175,-17.075748404482955,-19.07086648100129,-19.93003930558013,31.627220186660193,0.0,1.8926820154980106,15.969998931884767,2.194252663164086,29.745745200605448,9.082125797524427,22.857872066245108,-18.815998878479004,100.0,50.656003242550106,6.88787313436034,4,-9.59999942779541,-10.07499885559082,-20.068747997283936,-20.637497901916504,-19.999998092651367,0,-0.5084745467671956,1.0,38.349998474121094,1.0,38.349998474121094,1.1818143986683312,19.174999237060547,-0.5084745467671956
1367,2006-04-18,19.575000762939453,19.700000762939453,19.075000762939453,19.350000381469727,14032000.0,-0.4895697120783765,1.631576833964431,100.0,50.0306203646636,65.82059338511843,4.221250988296234,1.7993803789557532,-0.23991090791262337,-1.1236564910606432,31.535021882222136,19.27499771118164,2.116061035622284,-2.809998798370362,-16.581377416892742,10.961379820152018,-9.695688107631554,4.075690510890828,18.77499771118164,2.594034030468104,-44.27282718452255,6.88568930926119,4,9.13749885559082,8.774998664855957,-1.325000286102295,-1.8625001907348633,-1.5,1,-0.0332056960687086,1.0,38.349998474121094,1.0,38.349998474121094,1.0,38.349998474121094,-0.0332056960687086
1368,2006-04-19,19.399999618530273,19.75,19.25,19.75,15694000.0,-0.008940032571569612,1.857139743107667,-1.555554613656593,50.03061802722727,64.1795543074104,4.825300299885818,2.0540996270106078,-0.008219828832103815,-0.9199651322535303,31.113835926268774,0.5,2.3173934355020442,-2.968749904632567,-16.75410426700342,10.816604457738288,-9.861427085817994,3.9239272765528597,18.94999885559082,1.686116182531554,-45.732929571300055,6.8926771811854275,4,9.3125,9.049999237060547,-1.1499991416931152,-1.6874990463256836,16.750001907348633,2,-0.051546392766154026,1.631576833964431,19.575000762939453,1.0,38.349998474121094,1.0,38.349998474121094,-0.051546392766154026
1369,2006-04-20,19.225000381469727,19.5,19.049999237060547,19.450000762939453,24550000.0,-0.009020579407300278,1.7692452154724665,0.6428575321115416,50.09196905842975,63.720291121153934,5.403980107858398,2.335034580862235,0.22099278866344818,-0.7237880501233462,30.49205600921236,0.4500007629394531,2.596317555628943,-3.1349991798400865,-16.928507395012545,10.658509035332374,-10.031753287426316,3.761754927746143,18.739498138427734,0.9067417167205698,-49.53289927105821,6.89675410758623,4,9.474998474121094,9.474998474121094,-0.6375002861022949,-1.1750001907348633,-1.0750007629394531,3,-0.03641096223925999,1.857139743107667,19.399999618530273,1.631576833964431,19.575000762939453,1.0,38.349998474121094,-0.03641096223925999
1370,2006-04-21,19.375,19.575000762939453,19.25,19.325000762939453,16606000.0,0.00780232070501552,-2.249995231646608,-0.22221845462637224,49.84596425212372,63.198127688657365,5.8057269165647085,2.3093431525748898,0.12726138597489722,-0.8467324490191714,30.115547727804003,0.35000038146972656,2.8510603950671083,-2.9887495994567885,-16.778795332982995,10.801296134069416,-9.883772466219892,3.9062732673063145,17.832918548583983,1.6839418434554911,-46.39074548273435,6.895022866763102,4,9.32499885559082,9.32499885559082,-0.75,-1.3249998092651367,-0.9249992370605469,4,-0.05032260033392133,1.7692452154724665,19.225000381469727,1.857139743107667,19.399999618530273,1.631576833964431,19.575000762939453,-0.05032260033392133
1371,2006-04-24,19.424999237060547,19.475000381469727,19.325000762939453,19.350000381469727,7072000.0,0.0025806057837700624,-1.4000305180437933,1.5,50.0,63.61384882681965,6.366438969274089,2.371064797423326,0.1312417488402282,-0.8699093986417736,29.635163106772954,0.14999961853027344,3.0845872354181942,-2.9325003623962402,-16.728027842600866,10.863027117808384,-9.830264102498553,3.965263377706073,17.056602539062496,53.571370183268755,5.278515042271451,6.897763740102312,4,9.274999618530273,9.274999618530273,-0.6937484741210938,-1.274998664855957,-1.0999984741210938,0,-0.05920204188920708,-2.249995231646608,19.375,1.7692452154724665,19.225000381469727,1.857139743107667,19.399999618530273,-0.05920204188920708
1372,2006-04-25,19.75,19.875,19.399999618530273,19.450000762939453,13574000.0,0.01673105666431085,-1.3749928474699118,4.000050863406322,49.81435688847764,63.938049803826644,6.803979438190531,2.1566358773297765,-0.13327806303750123,-1.1671232537381684,28.64652997872213,0.47500038146972656,3.434160692905543,-2.607499599456787,-16.403027079661413,11.188027880747837,-9.5052633395591,4.290264140645526,16.03433767456054,84.84849886021576,38.890619558272085,6.897763740102312,4,8.94999885559082,8.94999885559082,-0.9812498092651367,-1.5749998092651367,-1.75,1,-0.07088605663444425,-1.4000305180437933,19.424999237060547,-2.249995231646608,19.375,1.7692452154724665,19.225000381469727,-0.07088605663444425
1373,2006-04-26,19.5,19.799999237060547,19.25,19.75,13272000.0,-0.012658227848101222,2.142866485013624,-0.8333354526149817,49.037865053661264,59.16888488399448,7.93989360446696,2.532542785651028,0.1747389166450688,-0.8941006000760829,28.066642415308152,0.5499992370605469,3.8090466666784906,-2.854999637603761,-16.652687226860692,10.942687951653168,-9.753843432232227,4.043844157024704,15.61496413706054,54.545496580647246,12.658940477706132,6.898843794628465,4,9.19999885559082,9.19999885559082,-0.7249999046325684,-1.3249998092651367,-1.1499996185302734,2,-0.07307688395182288,-1.3749928474699118,19.75,-1.4000305180437933,19.424999237060547,-2.249995231646608,19.375,-0.07307688395182288
1374,2006-04-27,19.25,19.5,19.075000762939453,19.5,24910000.0,-0.012820512820512775,2.399993896484375,1.0,49.37499994039535,54.447126996113994,5.806222485833096,2.9225379846248245,0.47701731878857956,-0.6242938472811588,28.04339891604203,0.4249992370605469,4.28295729459461,-3.0987496376037598,-16.902232889918167,10.70473361471065,-10.000491263760964,3.802991988553444,15.22236554106054,21.874925494122976,-19.09934578659295,6.901741626157205,4,9.44999885559082,9.44999885559082,-0.4249997138977051,-1.0249996185302734,-0.75,3,0.8779221571885145,2.142866485013624,19.5,-1.3749928474699118,19.75,-1.4000305180437933,19.424999237060547,0.8779221571885145
1375,2006-04-28,19.200000762939453,19.325000762939453,18.75,19.075000762939453,24150000.0,-0.0025973629641842244,2.0666707356770835,-0.5,49.25000183582323,49.7195994912002,3.1895402627070695,3.1373276700897783,0.5805977656223504,-0.5549766911107668,28.46076788705294,0.5750007629394531,4.822436692735238,-3.1512489318847656,-16.952310712516343,10.64981284874681,-10.051779822200555,3.7492819584310233,14.655470125961088,40.00006781684028,-1.102647184269749,6.900530890315788,4,0.11249923706054688,9.349998474121094,-0.2812504768371582,-0.9125003814697266,17.799999237060547,4,-0.05468755743155651,2.399993896484375,19.25,2.142866485013624,19.5,-1.3749928474699118,19.75,-0.05468755743155651
1376,2006-05-01,19.149999618530273,19.325000762939453,19.0,19.325000762939453,9004000.0,-0.002604226167828738,2.7142701441946135,-1.4000091552734375,49.622164794638365,49.67421553897517,0.25659038359368225,3.3305207544780515,0.6847038306123103,-0.4849539172228461,28.706282250838033,0.3250007629394531,2.66175289417005,-3.1837500572204576,-17.000912969690326,10.63341285524941,-10.092331513455392,3.7248313990144766,13.799143017036236,35.55552164713542,-9.2704148230724,6.908581456234934,5,0.16250038146972656,9.399999618530273,-0.19374942779541016,-0.8624992370605469,-0.7999992370605469,0,-0.03655346577205543,2.0666707356770835,19.200000762939453,2.399993896484375,19.25,2.142866485013624,19.5,-0.03655346577205543
1377,2006-05-02,19.325000762939453,19.424999237060547,19.149999618530273,19.200000762939453,9486000.0,0.009138441143353493,-1.4444161877151043,-0.7142810432583842,50.18939587330659,49.69185752187287,0.04737988588804143,3.317746440908465,0.56212098576108,-0.6323256616460604,28.90287093902758,0.27499961853027344,0.3202196219371487,-3.003748989105226,-16.82541541260784,10.817917434397385,-9.914582200856533,3.9070842226460805,12.772193314493066,54.762017213379785,4.310165121699775,6.910833211751306,5,-0.012500762939453125,9.224998474121094,-0.30625057220458984,-1.0375003814697266,-1.1750011444091797,1,-0.051746440389164206,2.7142701441946135,19.149999618530273,2.0666707356770835,19.200000762939453,2.399993896484375,19.25,-0.051746440389164206
1378,2006-05-03,19.225000381469727,19.399999618530273,19.200000762939453,19.350000381469727,13166000.0,-0.0051746637786168614,-1.2857111716621255,-1.0,3.4104788109593045,44.50502527215394,0.13404204149503585,3.5464110689298316,0.712846472455503,-0.5049968784045404,28.176582563171625,0.1999988555908203,-2.2300959821542463,-3.069999408721923,-16.91990421309208,10.779905395648234,-9.994951810907,3.8549529934631543,12.071362051316843,63.33338419596354,18.35801251101774,6.924952402185078,5,0.08749961853027344,9.32499885559082,-0.0625,-0.9375,-1.5750007629394531,2,-0.06371913431275977,-1.4444161877151043,19.325000762939453,2.7142701441946135,19.149999618530273,2.0666707356770835,19.200000762939453,-0.06371913431275977
1379,2006-05-04,19.274999618530273,19.375,19.100000381469727,19.299999237060547,9952000.0,0.0026007404977084203,2.142832230711382,0.1999969482421875,3.6452006887776918,39.37160709844883,0.10267883182723736,3.602347306055062,0.7127813707190782,-0.5235069431380168,26.810266375232445,0.27499961853027344,-2.3404693074747946,-2.9700001716613755,-16.857778592927446,10.917778249604694,-9.91388938229441,3.9738890389716595,11.268581068289102,77.77780917449859,38.12012749386801,6.943889210633035,5,0.03750038146972656,9.274999618530273,-0.062499046325683594,-0.9874992370605469,-1.5,3,-0.0479895852330543,-1.2857111716621255,19.225000381469727,-1.4444161877151043,19.325000762939453,2.7142701441946135,19.149999618530273,-0.0479895852330543
1380,2006-05-05,19.225000381469727,19.450000762939453,19.149999618530273,19.350000381469727,7852000.0,-0.00259399419196249,-1.1818143986683312,5.0000762951094835,3.636363972645526,34.22009198429833,0.14434213336781454,3.8061410632930617,0.8099394768925805,-0.44518300404949684,25.57833366775812,0.3000011444091797,-2.444345549025755,-2.993749427795411,-16.903351875987155,10.915853020396332,-9.948550651891281,3.9610517963004597,10.610965464140484,50.0,17.232678139292332,6.954801224095871,5,0.08749961853027344,9.32499885559082,0.01875019073486328,-0.9375,-1.5750007629394531,4,-0.0377113324881142,2.142832230711382,19.274999618530273,-1.2857111716621255,19.225000381469727,-1.4444161877151043,19.325000762939453,-0.0377113324881142
1381,2006-05-08,19.524999618530273,19.649999618530273,19.225000381469727,19.25,12094000.0,0.01560464141003104,-1.6153891298351457,-2.1999969482421875,48.837182481842476,34.111517050227754,-0.15643065684994184,3.672789003292099,0.548662283870744,-0.718018942110902,24.956138451966535,0.4249992370605469,-2.534509266574325,-2.680000209808348,-16.60020964400912,11.240209224392423,-9.640104926908734,4.280104507292037,9.645808276343324,77.27269574625986,39.007849498347376,6.960104717100386,5,-0.25,9.024999618530273,-0.2999992370605469,-1.2249994277954102,-2.25,0,0.8950064390723476,-1.1818143986683312,19.225000381469727,2.142832230711382,19.274999618530273,-1.2857111716621255,19.225000381469727,0.8950064390723476
1382,2006-05-09,19.875,19.975000381469727,19.424999237060547,19.524999618530273,19748000.0,0.017925756123321923,1.0,1.2727304253740142,60.21506699514098,35.35342837705883,-0.5440475199725796,3.5376375449541406,0.25030882639207164,-1.0381458496342724,24.454136341231035,0.5500011444091797,-2.617305416011426,-2.351249790191652,-16.255039079970402,11.552539499587102,-9.30314443508103,4.600644854697725,8.670559421181181,88.57138497488839,43.79259924079791,6.951894644889377,5,-0.5124998092651367,8.674999237060547,-0.6249995231628418,-1.5749998092651367,-2.75,1,-0.07672954055498227,-1.6153891298351457,19.524999618530273,-1.1818143986683312,19.225000381469727,2.142832230711382,19.274999618530273,-0.07672954055498227
1383,2006-05-10,19.549999237060547,19.924999237060547,19.450000762939453,19.924999237060547,11566000.0,-0.01635223964475241,1.5333251953125,-1.071427403665375,56.56563243432363,36.152387543050864,-0.23602953264943238,4.102510693917779,0.6161853434789286,-0.6808664077417603,24.460043676187667,0.47499847412109375,-2.722481545440715,-2.695000553131102,-16.582466312276665,11.19246520601446,-9.638733432703884,4.248732326441679,8.407826618849764,51.42844063895089,1.054690894099437,6.943732879572781,5,-0.1874990463256836,9.0,-0.29999876022338867,-1.2499990463256836,-2.2749996185302734,2,-0.071611236479044,1.0,19.875,-1.6153891298351457,19.524999618530273,-1.1818143986683312,19.225000381469727,-0.071611236479044
1384,2006-05-11,19.25,19.674999237060547,19.225000381469727,19.549999237060547,12654000.0,-0.015345230116011632,-1.571433242506812,0.7999979654947916,47.61904761904762,35.97117040785358,0.07148736450119841,3.054841317658564,0.9584468269815396,-0.3500052731324743,18.749822442053716,0.4499988555908203,-2.8561153842426528,-2.0399998664855943,-13.714999190751548,9.634999457780358,-7.877499528618571,3.797499795647383,8.155356304555692,12.121247150539375,-42.576845232389964,5.837499662132976,5,0.23750019073486328,9.299999237060547,0.1250004768371582,-0.8249998092651367,-2.049999237060547,3,-0.08311690293349228,1.5333251953125,19.549999237060547,1.0,19.875,-1.6153891298351457,19.524999618530273,-0.08311690293349228
1385,2006-05-12,38.5,46.45000076293945,44.400001525878906,44.54999923706055,0.0,1.0,1.7130427398398094,20.166715410144576,93.69988567269671,40.86869494986006,-18.051175542727297,-17.057912809962634,-18.02795669315792,-19.465274995587308,14.2862594214115,27.200000762939453,-2.4416348979907916,17.20250005722046,5.481254651118618,28.9237454633223,11.341877354169537,23.06312276027138,-19.75,70.79889567843497,15.299060408143504,5.860622703050922,5,-5.72499942779541,-5.899999618530273,-18.91249990463257,-19.862500190734863,-21.049999237060547,4,-0.5383116982199929,-1.571433242506812,19.25,1.5333251953125,19.549999237060547,1.0,19.875,-0.5383116982199929
1386,2006-05-15,18.850000381469727,19.0,18.649999618530273,19.0,8680000.0,-0.5103896004813058,3.6666836209198532,0.024793328503484615,48.90644030756565,40.72614433144439,1.734159352287481,1.113374725435122,1.662739481255528,-0.07446290390279842,7.918789121592727,19.850000381469727,-2.4661783540091378,-1.4724996566772468,-10.04149053927047,7.096491225915978,-5.75699509797386,2.8119957846193664,27.600000381469727,0.7194271752023831,-48.95843314951589,4.284495441296612,5,13.699999809265137,13.699999809265137,0.7374997138977051,-0.21250057220458984,-1.3250007629394531,0,-0.06366051663951688,1.7130427398398094,38.5,-1.571433242506812,19.25,1.5333251953125,19.549999237060547,-0.06366051663951688
1387,2006-05-16,18.924999237060547,19.0,18.649999618530273,18.975000381469727,11262000.0,0.003978719048968626,5.9999809265864315,0.3333418104599265,49.29835169694685,45.82479687433191,1.784066994314479,1.0405311376735185,1.63014774962501,-0.13141939197466712,7.854630096643772,0.35000038146972656,-2.4753847492267944,-1.3650007247924805,-9.950842813484119,7.220841363899158,-5.657921769138298,2.9279203195533388,27.525001525878906,0.9892072201787597,-46.08708671091376,4.292921044345819,5,13.625000953674316,13.625000953674316,0.6625008583068848,-0.28749942779541016,-1.5,1,-0.08718624491667637,3.6666836209198532,18.850000381469727,1.7130427398398094,38.5,-1.571433242506812,19.25,-0.08718624491667637
1388,2006-05-17,18.399999618530273,19.149999618530273,18.350000381469727,19.075000762939453,19688000.0,-0.0277410641846777,-1.0645151763498497,13.49971390425329,48.96969645966948,50.86085195998655,2.4358936096636086,1.5671190177636127,2.194746162388281,0.4095512922920648,7.813042028484476,0.7999992370605469,-2.508399137128105,-1.8400003433227532,-10.45924748902005,6.779246802374544,-6.1496239161714,2.4696232295258955,27.494001121520995,0.17793322555795546,-48.0171565402736,4.309623572848649,5,14.000000953674316,14.000000953674316,1.1875004768371582,0.33750057220458984,-0.625,2,-0.06929345896541472,5.9999809265864315,18.924999237060547,3.6666836209198532,18.850000381469727,1.7130427398398094,38.5,-0.06929345896541472
1389,2006-05-18,18.524999618530273,18.700000762939453,18.100000381469727,18.399999618530273,17290000.0,0.006793478401712294,1.5263052224961653,-0.18518487121886434,49.18330167803761,55.92162281614122,2.4510747405184574,1.4619423820386501,2.1180614562242575,0.29941547475395325,7.737087316190444,0.6000003814697266,-2.5774188034040364,-1.6800003051757812,-10.322255778682141,6.962255168330577,-6.001128041928961,2.6411274315773987,26.267241107177732,1.4991154544686958,-45.76080543916372,4.321127736753179,5,13.750000953674316,13.750000953674316,1.0625004768371582,0.28750038146972656,-1.0249996185302734,3,-0.06747638465534134,-1.0645151763498497,18.399999618530273,5.9999809265864315,18.924999237060547,3.6666836209198532,18.850000381469727,-0.06747638465534134
1390,2006-05-19,18.399999618530273,18.524999618530273,17.950000762939453,18.5,11914000.0,-0.006747638465534167,6.666670905229963,-0.8000030517578125,49.09420284847331,55.95018063465576,2.7342802838480367,1.59176309694233,2.287696591426318,0.43950203768413587,7.684584770685104,0.5749988555908203,-1.423854155900706,-1.7562502861022935,-10.429164546154794,6.916663973950209,-6.092707416128544,2.580206843923957,24.790706686523436,37.49994039529838,-10.776174483768969,4.336457130026251,5,13.80000114440918,13.80000114440918,10.112499713897705,9.324999809265137,-0.25,4,-0.06521733046028577,1.5263052224961653,18.524999618530273,-1.0645151763498497,18.399999618530273,5.9999809265864315,18.924999237060547,-0.06521733046028577
1391,2006-05-22,18.274999618530273,18.399999618530273,18.149999618530273,18.399999618530273,14096000.0,-0.006793478401712294,3.0,1.2499952316466079,48.73034917582929,54.674100876954455,2.9763120165539156,1.7140719289102506,2.460023299911043,0.5766198272615242,7.629244922381422,0.25,-0.22882979910827927,-1.823750305175782,-10.532253089231556,6.884752478879992,-6.178001697203669,2.530501086852105,22.896450243154298,27.083263794514778,-19.53086407100573,4.354251392027887,5,13.92500114440918,13.92500114440918,10.237499713897705,9.59999942779541,-0.4499988555908203,0,-0.045143577171640414,6.666670905229963,18.399999618530273,1.5263052224961653,18.524999618530273,-1.0645151763498497,18.399999618530273,-0.045143577171640414
1392,2006-05-23,18.350000381469727,18.399999618530273,18.0,18.100000381469727,11932000.0,0.004104009001641984,1.2857220708446866,-2.0,48.94131873609585,53.8269549104847,2.9751050844002513,1.6114276879943858,2.4317787278918885,0.5186869616779077,7.695276961901653,0.39999961853027344,1.0285804645709966,-1.6787495613098145,-10.421495089612897,7.063995966993266,-6.050122325461356,2.6926232028417267,20.963733552315233,33.33333333333333,-10.704668369381395,4.37137276415154,5,13.850000381469727,13.850000381469727,10.162498950958252,9.524998664855957,-0.3000011444091797,1,-0.044959168707841446,3.0,18.274999618530273,6.666670905229963,18.399999618530273,1.5263052224961653,18.524999618530273,-0.044959168707841446
1393,2006-05-24,18.075000762939453,18.299999237060547,17.924999237060547,18.149999618530273,15498000.0,-0.014986354921712963,1.0000101725777821,-0.29999542236328125,48.55595796304333,53.93105605981756,3.3736481444938704,1.8700759192686576,2.727930524024295,0.8089294722357891,7.728864175532281,0.4250011444091797,1.1076383110849974,-1.8824992179870605,-10.666517303897486,6.901518867923366,-6.274508260942273,2.509509824968152,19.52963451717787,19.354997489688035,-19.571816880365343,4.392009042955213,5,14.112499237060547,14.112499237060547,10.456248760223389,9.79999828338623,0.25,2,-0.03596135537718226,1.2857220708446866,18.350000381469727,3.0,18.274999618530273,6.666670905229963,18.399999618530273,-0.03596135537718226
1394,2006-05-25,36.150001525878906,36.150001525878906,36.150001525878906,36.150001525878906,0.0,1.0,1.0,-0.0,64.20478511920345,50.65382266498498,-13.468320838048179,-15.677706069281843,-15.1202845370366,-17.14117744235477,8.364911125639377,18.075000762939453,1.5985633745710892,15.347501468658447,3.9788356420504982,26.716167295266395,9.663168555354474,21.03183438196242,-18.22500228881836,100.0,59.893138049470735,5.684332913303974,5,-9.11250114440918,-3.9625015258789062,-7.568752288818359,-8.275002479553223,-17.575000762939453,3,-0.5082987864936719,1.0000101725777821,18.075000762939453,1.2857220708446866,18.350000381469727,3.0,18.274999618530273,-0.5082987864936719
1395,2006-05-26,18.149999618530273,18.375,18.049999237060547,18.25,8398000.0,-0.49792534294812874,-1.166663487764405,-100.0,49.11032030226521,50.676475997729376,1.4991116626005976,2.3606297817064252,2.9004053743278035,0.8815146757180266,8.289801728260766,18.10000228881836,1.7279983868224207,-2.6000003814697266,-14.009449855573138,8.809449092633688,-8.304725118521432,3.104724355581981,18.000001907348633,1.2345698393013191,-32.7594926817462,5.704724737051707,5,8.887500762939453,14.037500381469727,10.549999237060547,9.72499942779541,0.5750007629394531,4,-0.03581265191138927,1.0,36.150001525878906,1.0000101725777821,18.075000762939453,1.2857220708446866,18.350000381469727,-0.03581265191138927
1396,2006-05-29,18.450000762939453,18.524999618530273,18.174999237060547,18.174999237060547,5188000.0,0.01652898902008193,-1.5454431960049937,-2.750004768353392,49.077371838895445,50.651922680168106,1.2699527049101,2.1138771883053487,2.6217810108625805,0.6001909087822845,8.204596791130065,0.375,1.9307644985666848,-2.2649992942810044,-13.69938232400829,9.169383735446281,-7.982190809144647,3.4521922205826385,17.700000762939453,2.8806664468898973,-23.209652788699053,5.717191514863643,5,8.587499618530273,13.737499237060547,10.249998092651367,9.499998092651367,-0.10000038146972656,0,-0.016260223956835462,-1.166663487764405,18.149999618530273,1.0,36.150001525878906,1.0000101725777821,18.075000762939453,-0.016260223956835462
1397,2006-05-30,18.325000762939453,18.549999237060547,18.274999618530273,18.399999618530273,5120000.0,-0.006775067470516705,-2.142832230711382,-0.2727215980024969,49.204804641445214,50.67804581147652,1.4537721677582027,2.276853927750693,2.7663400880708906,0.7457260999961335,8.150447351748532,0.27499961853027344,-0.6052429811525144,-2.3399992942810073,-13.808668708439967,9.128670119877954,-8.074334001360487,3.3943354127984726,17.463000717163084,2.1947954767847704,-19.835721827911932,5.734334707079481,5,8.712499618530273,13.862499237060547,10.374998092651367,9.63749885559082,-0.27500152587890625,1,-0.027285128468381936,-1.5454431960049937,18.450000762939453,-1.166663487764405,18.149999618530273,1.0,36.150001525878906,-0.027285128468381936
1398,2006-05-31,18.0,18.174999237060547,17.875,18.100000381469727,16440000.0,-0.017735375138250298,1.400012207124383,1.3333587650364944,49.188838448740675,50.678661008221304,1.9177365043187322,2.640768786419784,3.0994671764852875,1.0927741098113088,8.109996265385027,0.4500007629394531,-0.5540828488408636,-2.6037500381469734,-14.117795383912181,8.910295307618233,-8.360772711029576,3.153272634735629,17.433241435241698,0.6839944709333661,-21.666397049929945,5.757022672882603,5,9.012500762939453,14.162500381469727,10.69999885559082,9.987499237060547,0.10000038146972656,2,0.002777735392252678,-2.142832230711382,18.325000762939453,-1.5454431960049937,18.450000762939453,-1.166663487764405,18.149999618530273,0.002777735392252678
1399,2006-06-01,18.350000381469727,18.424999237060547,18.024999618530273,18.125,18438000.0,0.01944446563720703,1.1333421495674112,-2.249995231646608,32.674120009581685,48.85420735945557,1.7213167944056593,2.337775595994458,2.7723050516826646,0.7686767288741443,8.020699917146757,0.4249992370605469,-0.5166449724438777,-2.207499694824218,-13.751410550185568,9.336411160537134,-7.979455122504895,3.564455732856459,16.3809113963623,70.37050642282718,51.9117051364521,5.771955427680676,6,8.662500381469727,13.8125,10.349998474121094,9.649998664855957,-0.05000114440917969,3,-0.0013623770033006632,1.400012207124383,18.0,-2.142832230711382,18.325000762939453,-1.5454431960049937,18.450000762939453,-0.0013623770033006632
1400,2006-06-02,18.5,18.674999237060547,18.399999618530273,18.600000381469727,10266000.0,0.008174365962506869,1.2000137330149308,-0.44444538634340697,49.54721817544675,48.94497058163528,1.7734960317941706,2.2458202279108335,2.6505813782784955,0.6437194301277067,7.9462623312015035,0.3249988555908203,-0.4121789737725763,-2.0212500572204597,-13.587311021348057,9.54481090690714,-7.80428053928426,3.761780424843341,15.556675306718745,78.12507450587702,55.05030316944339,5.7830304820638,6,8.512500762939453,13.662500381469727,10.19999885559082,9.499999046325684,0.0,4,0.004054095294024451,1.1333421495674112,18.350000381469727,1.400012207124383,18.0,-2.142832230711382,18.325000762939453,0.004054095294024451
1401,2006-06-05,37.0,37.0,37.0,37.0,0.0,1.0,1.0,-0.0,65.83442778208874,50.82198269785671,-15.411743482638364,-15.681889284891653,-15.613647551805869,-17.723008214936534,8.503426715785864,18.5,0.16016272153819955,15.604999923706053,1.9112572697433308,29.298742577668776,8.758128596724692,22.451871250687415,-19.125,100.0,71.06925533704272,6.84687132698136,6,-9.5625,-4.837499618530273,-13.068750381469727,-8.937500953674316,-18.375,0,-0.4939189086089263,1.2000137330149308,18.5,1.1333421495674112,18.350000381469727,1.400012207124383,18.0,-0.4939189086089263
1402,2006-06-06,18.350000381469727,18.549999237060547,18.274999618530273,18.350000381469727,10542000.0,-0.5040540437440615,-2.6666242815726564,0.0,49.96675582844617,50.978738016234814,3.618812981329544,3.0019129130085105,3.0538219915407048,0.9547646183496568,8.699403770320112,18.725000381469727,0.34386905966876213,-2.9687497138977044,-16.71501147646827,10.77751204867286,-9.841880595182985,3.9043811673875766,-0.09250038146972628,2.483662125331904,-28.84137585334806,6.873130881285282,6,9.087499618530273,13.8125,5.581249237060547,9.712498664855957,0.3249988555908203,1,0.0,1.0,37.0,1.2000137330149308,18.5,1.1333421495674112,18.350000381469727,0.0
1403,2006-06-07,18.149999618530273,18.350000381469727,18.0,18.299999237060547,11598000.0,-0.010899223911810862,1.7999816895928222,-100.0,49.750913335506695,49.37275226249073,4.280736272115849,3.2587281491860054,3.275776453777734,1.1836534541172945,8.91481081381143,0.35000038146972656,0.5712145647168114,-3.098750495910643,-16.89709619502576,10.699595203204472,-9.997923345468202,3.8004223536469155,18.850000381469727,0.7894716764751234,-32.89110257180724,6.899172849557558,6,9.287500381469727,14.012500762939453,5.78125,9.9375,0.39999961853027344,2,-0.005509663006693977,-2.6666242815726564,18.350000381469727,1.0,37.0,1.2000137330149308,18.5,-0.005509663006693977
1404,2006-06-08,17.649999618530273,17.975000381469727,17.549999237060547,17.950000762939453,17678000.0,-0.02754820994538887,1.4285753211154162,2.00001271568989,49.50429613545729,49.41652735506763,2.1015379044119555,3.8290305119513164,3.7980143587093664,1.7091289835043284,9.056524244364125,0.6000003814697266,0.7918370386484881,-3.518750476837159,-17.384278630872714,10.346777677198396,-10.451514553854935,3.4140136001806187,18.970000381469724,0.5141407585971407,-31.333195562772364,6.932764077017778,6,9.625,14.350000381469727,6.28125,10.449999809265137,1.1000003814697266,3,0.025495794485287604,1.7999816895928222,18.149999618530273,-2.6666242815726564,18.350000381469727,1.0,37.0,0.025495794485287604
1405,2006-06-09,17.774999618530273,18.049999237060547,17.649999618530273,17.774999618530273,7544000.0,0.007082153127570878,-2.1999969482421875,-0.0,49.669530756971525,49.48232279040941,2.1431223312142684,2.1837157251047365,3.7044168165335947,1.6117875627354117,4.746985820064927,0.39999961853027344,1.0806681082201983,-2.3575004577636705,-13.62337976986808,8.908378854340738,-7.990440113815875,3.2754391982885345,18.08220035095215,1.1568142552387364,-30.00045765180194,5.632939656052204,6,9.5,14.225000381469727,6.15625,10.375,0.6000003814697266,4,0.029535844151747037,1.4285753211154162,17.649999618530273,1.7999816895928222,18.149999618530273,-2.6666242815726564,18.350000381469727,0.029535844151747037
1406,2006-06-12,17.649999618530273,17.75,17.424999237060547,17.75,7730000.0,-0.007032348955422152,5.499990463293216,-100.0,49.53764813698159,49.51930540102456,2.3945172918261832,2.3338635693598917,3.8487309294083545,1.7659959620139212,4.976758789859768,0.35000038146972656,-1.1982386330772634,-2.4225004196167,-13.729844816021465,8.884843976788066,-8.076172617819083,3.231171778585683,17.474912321655275,20.00003390842014,-10.4324574586207,5.653672198202383,6,9.5625,14.287500381469727,6.28125,10.5625,0.875,0,0.048158662880498415,-2.1999969482421875,17.774999618530273,1.4285753211154162,17.649999618530273,1.7999816895928222,18.149999618530273,0.048158662880498415
1407,2006-06-13,17.274999618530273,17.575000762939453,17.125,17.549999237060547,15918000.0,-0.021246459382712857,1.7692127116405998,2.7499856949398236,49.472294794148915,49.55080055051437,2.9110380765762898,2.718279260722621,4.241503593365593,2.1631309485080585,5.230506503550315,0.5249996185302734,-1.1036929461420897,-2.7150004386901863,-14.081519164566025,8.65151828718565,-8.398259801628104,2.9682589242477313,16.787917559467772,12.244863005700246,-18.779661366668066,5.6832593629379184,6,9.787500381469727,14.512500762939453,6.637499809265137,10.949999809265137,0.7749996185302734,1,0.07814763596414953,5.499990463293216,17.649999618530273,-2.1999969482421875,17.774999618530273,1.4285753211154162,17.649999618530273,0.07814763596414953
1408,2006-06-14,17.125,17.625,16.950000762939453,17.375,28094000.0,-0.008683046126922833,-1.2500031789224724,0.9090921701496057,33.56371466791374,49.64964440144015,3.26747623795249,2.9174401842333104,4.392586276191011,2.3362147527862334,5.464912449134133,0.6749992370605469,-1.0248102166306339,-2.8012500762939467,-14.219500891485751,8.617000738897858,-8.510375483889849,2.9078753313019554,15.5828838037582,15.909043619389788,-6.126560070249553,5.709125407595902,6,9.850000381469727,14.575000762939453,6.831249713897705,11.149999618530273,1.125,2,0.09051090435390052,1.7692127116405998,17.274999618530273,5.499990463293216,17.649999618530273,-2.1999969482421875,17.774999618530273,0.09051090435390052
1409,2006-06-15,17.274999618530273,17.325000762939453,17.125,17.174999237060547,11721600.0,0.008759101811986802,-1.0000190735954682,-0.40000152587890625,48.90693320844192,49.57850162732851,3.2955095626708797,2.813227785396194,4.233345840655957,2.210405915681001,5.677130548050978,0.20000076293945312,-0.9384115749516155,-2.5887504577636733,-14.05288810171913,8.875387186191784,-8.3208192797414,3.143318364214055,13.857095881146051,29.545391492519713,4.677067109860005,5.7320688219777285,6,9.700000762939453,14.42500114440918,6.681250095367432,11.0,0.9250011444091797,3,0.0738060576952273,-1.2500031789224724,17.125,1.7692127116405998,17.274999618530273,5.499990463293216,17.649999618530273,0.0738060576952273
1410,2006-06-16,17.200000762939453,17.625,17.174999237060547,17.475000381469727,19361500.0,-0.004341467858000492,-1.7692127116405998,-2.7499856949398236,48.429648211103434,47.64463723055236,3.538859809957362,2.9446921335704452,4.314966756638121,2.311800093818597,5.864322596800532,0.4500007629394531,-0.8181077309383973,-2.6037493705749526,-14.112616814575787,8.905118073425882,-8.35818309257537,3.1506843514254648,12.513885263063184,31.25002980235081,3.4516851547696064,5.754433722000417,6,0.5499992370605469,14.5,6.818748950958252,11.07499885559082,1.0499992370605469,4,0.09011623071554187,-1.0000190735954682,17.274999618530273,-1.2500031789224724,17.125,1.7692127116405998,17.274999618530273,0.09011623071554187
1411,2006-06-19,17.450000762939453,17.524999618530273,17.174999237060547,17.450000762939453,14234000.0,0.014534883076207317,3.66674296177615,-0.0,48.90419534537176,47.5265749546552,0.2503878697919255,2.771829393071613,4.073018499952479,2.0831310986720304,6.0616307364678175,0.35000038146972656,0.48594776246188687,-2.3124994277954087,-13.850315225504374,9.225316369913557,-8.081407326649892,3.456408471059074,10.987496736756867,74.07415779866288,41.25931666515953,5.768907898854483,6,0.19999980926513672,9.524999618530273,15.237499713897705,14.875,0.7749996185302734,0,0.05300854994946902,-1.7692127116405998,17.200000762939453,-1.0000190735954682,17.274999618530273,-1.2500031789224724,17.125,0.05300854994946902
1412,2006-06-20,17.524999618530273,17.575000762939453,17.225000381469727,17.325000762939453,8432000.0,0.004297928499241266,1.3333269755288104,100.0,49.40138574235769,47.48773855541643,0.05146820663198781,2.774083200647958,4.018392113628959,2.03370850329404,6.24283051268788,0.35000038146972656,0.5894258130253007,-2.1962505340576186,-13.761196574392713,9.368695506277477,-7.978723554225166,3.5862224861099286,9.763748207490359,85.18511192616998,46.31046644538389,5.782473020167548,6,-0.024999618530273438,9.450000762939453,15.02500057220459,14.80000114440918,0.7000007629394531,1,0.05706134218357639,3.66674296177615,17.450000762939453,-1.7692127116405998,17.200000762939453,-1.0000190735954682,17.274999618530273,0.05706134218357639
1413,2006-06-21,17.424999237060547,17.549999237060547,17.299999237060547,17.450000762939453,10794000.0,-0.0057061559855322574,1.2222372927333762,-0.1250083446980173,48.82688496251073,47.41247064731126,0.04225579904529653,2.9754427757535105,4.146888464873783,2.156568236664569,6.421204397071781,0.25,-1.946221391119881,-2.263750839233399,-13.851806363556769,9.324304685089972,-8.057778601395086,3.5302769229282873,8.829873882651967,59.999847412109375,24.071980684554035,5.794027762161686,6,0.07500076293945312,9.55000114440918,15.125000953674316,14.900001525878906,0.6500015258789062,2,0.035868007309332484,1.3333269755288104,17.524999618530273,3.66674296177615,17.450000762939453,-1.7692127116405998,17.200000762939453,0.035868007309332484
1414,2006-06-22,17.774999618530273,18.0,17.5,17.549999237060547,11200000.0,0.020086105985320568,-2.07693391160435,-8.999465974977113,49.08517297619229,47.34754200500245,-0.3220116168089078,1.2419244083225394,3.2118765008792423,1.8265052098329626,4.721128991499462,0.5750007629394531,-2.074881559709574,-0.9950003623962402,-9.623618636106492,7.633617911314012,-5.309309499251366,3.319308774458886,7.5493862655049355,72.72725170967638,40.39640998648015,4.314309136855126,6,-0.2999992370605469,9.200000762939453,14.625000953674316,14.55000114440918,0.3250007629394531,3,0.026722947491629956,1.2222372927333762,17.424999237060547,1.3333269755288104,17.524999618530273,3.66674296177615,17.450000762939453,0.026722947491629956
1415,2006-06-23,17.5,17.825000762939453,17.399999618530273,17.75,11466000.0,-0.015471146240902844,1.124997615823304,-1.1111092273131862,4.4392474635379955,42.33660859684205,-0.10071414688139058,1.5449407900652652,2.886607345752342,2.1208438268514165,4.801188983803676,0.4250011444091797,-2.184420419683345,-1.2375000000000007,-9.88083485550277,7.4058348555027695,-5.559167427751387,3.0841674277513853,6.986947371925634,39.393995440863,14.977483437573657,4.321667427751385,6,-0.024999618530273438,9.475000381469727,14.77500057220459,14.77500057220459,0.5,4,0.04000004359654019,-2.07693391160435,17.774999618530273,1.2222372927333762,17.424999237060547,1.3333269755288104,17.524999618530273,0.04000004359654019
1416,2006-06-26,18.149999618530273,18.25,17.5,17.600000381469727,11124000.0,0.037142835344587066,1.0,-2.1999969482421875,47.05881032975836,42.068443656354205,-0.7513416586049786,0.9184003197418846,1.6315157641536047,1.4933609109594848,4.875597809064218,0.75,-2.222599190595542,-0.572500324249269,-9.218976681316015,8.073976032817477,-4.895738502782642,3.750737854284104,5.583253092496744,90.24386159156673,60.4483375440027,4.323238178533373,6,-0.5499992370605469,8.825000762939453,14.05000114440918,14.05000114440918,0.05000114440917969,0,0.005509663006693977,1.124997615823304,17.5,-2.07693391160435,17.774999618530273,1.2222372927333762,17.424999237060547,0.005509663006693977
1417,2006-06-27,17.825000762939453,18.350000381469727,17.75,18.299999237060547,7644000.0,-0.017906273411654072,1.086955079511454,-0.8636347873129929,45.3900816670842,43.38248443403982,-0.3800911933489495,1.2690865288947464,1.9404373509411101,1.8396143833376328,4.950376303719068,0.6000003814697266,-2.2961092911542558,-0.8724991798400872,-9.52670263429939,7.781704274619214,-5.199600907069737,3.4546025473895625,5.229926753278807,50.00009082602638,15.852431938248287,4.327101727229651,6,-0.08750057220458984,9.149999618530273,14.375,14.375,1.75,1,0.022440370345561345,1.0,18.149999618530273,1.124997615823304,17.5,-2.07693391160435,17.774999618530273,0.022440370345561345
1418,2006-06-28,18.049999237060547,18.75,17.625,17.899999618530273,11232000.0,0.012622634754041462,-2.2142909692344164,-0.3157896850254582,56.15385111973299,44.187697535294376,-0.5141480899485558,1.1046625555845395,1.7072863045746018,1.6381930074762323,4.95376925327055,1.125,-2.345519540621165,-0.6500006675720229,-9.303384597033272,8.003383261889226,-4.9766926323026475,3.6766912971586017,4.394435603829834,48.14810628591289,9.343434960798064,4.326691964730625,6,-0.08749961853027344,8.92500114440918,14.150001525878906,14.150001525878906,1.7000007629394531,2,0.009695354670700818,1.086955079511454,17.825000762939453,1.0,18.149999618530273,1.124997615823304,17.5,0.009695354670700818
1419,2006-06-29,18.325000762939453,18.424999237060547,18.075000762939453,18.075000762939453,11074000.0,0.015235542243916989,-1.79998779296875,1.6666709052299633,58.08826210592866,45.260876856941636,-0.6979394355277115,0.8724216002030936,1.4328012714253617,1.387808714418295,4.990732652143387,0.375,-2.353387149051059,-0.37374916076660014,-9.0273531831456,8.2798548616124,-4.7005511719561,3.9530528504228997,3.5699906701558355,68.5185839282611,23.920982401139355,4.3268020111895,6,-0.3625011444091797,8.649999618530273,13.862499237060547,13.862499237060547,1.5749988555908203,3,-0.013642564234190968,-2.2142909692344164,18.049999237060547,1.086955079511454,17.825000762939453,1.0,18.149999618530273,-0.013642564234190968
1420,2006-06-30,18.575000762939453,18.649999618530273,18.399999618530273,18.450000762939453,11184000.0,0.013642564234191079,-1.2221996168387501,0.5,63.12059922742819,46.84047728828123,-0.8184533493383164,0.6622842226660239,1.1813977590914746,1.1637304314258188,5.047498064068139,0.3249988555908203,-1.1889832768865638,-0.12749919891357564,-8.780805574039569,8.525807176212417,-4.454152386476572,4.199153988649421,2.82549160314025,86.00006103515625,36.7092695727122,4.3266531875629965,6,-0.5875005722045898,8.399999618530273,11.03749942779541,13.612499237060547,1.2249984741210938,4,-0.025572024869976895,-1.79998779296875,18.325000762939453,-2.2142909692344164,18.049999237060547,1.086955079511454,17.825000762939453,-0.025572024869976895
1421,2006-07-03,18.725000381469727,18.75,18.5,18.549999237060547,8484000.0,0.00807534925271991,1.2222184546263721,1.4000091552734375,71.96973900498685,49.34807209524003,-0.8588967376083154,-0.9771293680093542,1.0300968280566636,1.0387920391676957,3.530969154711498,0.25,-1.1249656023187526,0.9362504005432122,-0.00203991179276386,1.8745407128791882,0.46710524437522594,1.4053955567111984,2.2304428242959524,97.77781168619791,41.99158697054176,0.4691451561679877,7,-0.7000007629394531,8.25,10.887499809265137,13.462499618530273,1.2250003814697266,0,-0.03871831063817699,-1.2221996168387501,18.575000762939453,-1.79998779296875,18.325000762939453,-2.2142909692344164,18.049999237060547,-0.03871831063817699
1422,2006-07-04,18.350000381469727,18.700000762939453,18.325000762939453,18.700000762939453,13302000.0,-0.020026701861704632,1.1428548073307503,-1.9999891009362296,67.37591262006165,51.40907516830124,-0.39623147039368334,-0.6346691872575931,1.3889338035910797,1.4377254305069123,3.488821653425654,0.39999961853027344,-1.0326522565838019,0.5612504005432122,-0.37703991179276386,1.4995407128791882,0.09210524437522594,1.0303955567111984,2.204898580013328,64.44447835286459,3.464765393235112,0.4691451561679877,7,-0.27500057220458984,8.625,11.262499809265137,13.837499618530273,1.6000003814697266,1,-0.008174365962506869,1.2222184546263721,18.725000381469727,-1.2221996168387501,18.575000762939453,-1.79998779296875,18.325000762939453,-0.008174365962506869
1423,2006-07-05,18.049999237060547,18.399999618530273,17.875,18.325000762939453,23770000.0,-0.016348835867716294,1.4705908752277603,0.7857177890038747,60.544220158535815,52.682302633006074,0.0019548874830306318,-0.3610554479895214,1.6770121177495554,1.759759278124676,3.4571329227460326,0.5249996185302734,-0.9822090916225079,0.26624927520752095,-0.6649747345784505,1.1974732849934924,-0.19936272968546476,0.7318612801005067,2.144409904568146,19.999912806919642,-43.09894316678749,0.46561200489298615,7,0.025000572204589844,8.92500114440918,11.562500953674316,14.137500762939453,2.1750011444091797,2,0.08448762273339883,1.1428548073307503,18.350000381469727,1.2222184546263721,18.725000381469727,-1.2221996168387501,18.575000762939453,0.08448762273339883
1424,2006-07-06,18.100000381469727,18.25,17.975000381469727,18.0,49676000.0,0.002770146621752456,-2.6666709052299633,-0.3636357331113885,62.3287631861818,59.11447104663316,0.003244463479376236,-0.3959138034725811,1.6234828180993262,1.730309377903822,3.3804803535059222,0.27499961853027344,-0.9560279719652591,0.293750381469728,-0.6455770803089926,1.2330778432484486,-0.17591334941963055,0.7634141123590865,1.7699679222900428,25.714329310825896,-39.70245285939388,0.46966373088935953,7,0.024999618530273438,8.875,11.487500190734863,14.0625,2.299999237060547,3,0.09116019799753694,1.4705908752277603,18.049999237060547,1.1428548073307503,18.350000381469727,1.2222184546263721,18.725000381469727,0.09116019799753694
1425,2006-07-07,18.299999237060547,18.450000762939453,17.950000762939453,18.049999237060547,41932000.0,0.011049660297000496,-1.2222372927333762,2.4999904632932157,61.80553936663283,60.75299649517477,-0.07972445564775299,-0.5845336942469785,1.4238189399843826,1.552632563006906,3.2886059534406895,0.5,-0.8836450916275496,0.4674992561340332,-0.49715250813155265,1.432151020399619,-0.0148266259987615,0.9498251382668279,1.277972312617191,48.571341378348215,-15.099710659325488,0.4823258821327934,7,-0.11249923706054688,8.67500114440918,11.287501335144043,13.86250114440918,2.575000762939453,4,0.08743171847949904,-2.6666709052299633,18.100000381469727,1.4705908752277603,18.049999237060547,1.1428548073307503,18.350000381469727,0.08743171847949904
1426,2006-07-10,18.5,18.625,18.225000381469727,18.375,23746000.0,0.010929003894951883,1.133331298828125,0.5,63.08725210230761,62.71934876575516,-0.2512814963625978,-0.7563689214932268,1.2280960203182865,1.3763434532068572,3.1504979980899828,0.39999961853027344,-0.8386483366556092,0.625,-0.37985680945797284,1.6298568094579728,0.1225715952710118,1.1274284047289882,0.8151744710039104,75.75750569892125,14.196141052039671,0.5024284047289872,7,-0.3125,8.475000381469727,11.08750057220459,13.662500381469727,2.6499996185302734,0,0.07027022903029989,-1.2222372927333762,18.299999237060547,-2.6666709052299633,18.100000381469727,1.4705908752277603,18.049999237060547,0.07027022903029989
1427,2006-07-11,18.625,18.875,18.274999618530273,18.399999618530273,12962000.0,0.006756756756756799,-1.5263153667928862,1.8000030517578125,66.00001017252603,63.81336643828771,-0.28034941800442326,-0.8169289576663097,1.1032729012884133,1.2736276344167514,2.945876902728645,0.6000003814697266,0.42204103947363336,0.6824999809265151,-0.33395683995768266,1.6989568018107128,0.17427157048441444,1.1907283913686157,0.4536571001974643,75.0,12.69413716700911,0.5082284104420993,7,-0.25,-0.7124996185302734,11.175000190734863,13.537500381469727,2.299999237060547,1,0.07114098056050766,1.133331298828125,18.5,-1.2222372927333762,18.299999237060547,-2.6666709052299633,18.100000381469727,0.07114098056050766
1428,2006-07-12,18.674999237060547,18.850000381469727,18.649999618530273,18.674999237060547,10830000.0,0.002684522795197042,-7.000152590218967,0.0,63.043477059011174,64.3639458775191,-0.25967680960637196,-0.7851049379204227,1.0572589920111568,1.2456311793902728,2.710000715425399,0.22500038146972656,0.47138333082983763,0.6549992561340332,-0.3350300010467997,1.645028513314866,0.15998462754361498,1.1500138847244514,0.20000076293945312,78.37827806485403,16.672260989517284,0.49501462859041717,7,-0.2999992370605469,-0.7624988555908203,11.125000953674316,13.48750114440918,2.1750011444091797,2,0.06827317686571388,-1.5263153667928862,18.625,1.133331298828125,18.5,-1.2222372927333762,18.299999237060547,0.06827317686571388
1429,2006-07-13,18.549999237060547,18.75,18.274999618530273,18.674999237060547,20684000.0,-0.006693440701830755,2.454529060896102,-100.0,65.90908302748318,64.67377741085855,-0.11108628993774516,-0.589933779252398,1.1832621062395248,1.3909329512300275,2.503358426232859,0.47500038146972656,0.5554000594905304,0.46624927520752024,-0.4852418136708678,1.4177403640859083,-0.009496269231672017,0.9419948196467125,-1.5999984741210938,64.86475340539337,0.32251866706172905,0.4757455444391938,7,-0.17499923706054688,-0.6374988555908203,11.250000953674316,13.61250114440918,2.325000762939453,3,0.09029656136388087,-7.000152590218967,18.674999237060547,-1.5263153667928862,18.625,1.133331298828125,18.5,0.09029656136388087
1430,2006-07-14,18.75,18.75,18.375,18.5,17482000.0,0.010781712731280146,2.0,-2.0,60.526321072987194,63.40228652952525,-0.3169874959954342,-0.7039504527307443,0.9882210373694349,1.2110063414441932,2.3274795753177155,0.375,0.588534189256805,0.5887500762939446,-0.310734480552771,1.4882346331406602,0.1390077978705868,1.0384923547173024,-1.763999252319337,80.76921948313756,18.67344880387013,0.44974227842335707,7,-0.375,-0.8374996185302734,10.887499809265137,13.25,2.0249996185302734,4,0.08799997965494799,2.454529060896102,18.549999237060547,-7.000152590218967,18.674999237060547,-1.5263153667928862,18.625,0.08799997965494799
1431,2006-07-17,18.375,18.674999237060547,18.274999618530273,18.549999237060547,13346000.0,-0.020000000000000018,-1.133331298828125,-0.6999969482421875,59.48274047707368,62.525267402526595,0.0035133100339699297,-0.2699385638983074,1.3542541050889163,1.5977168312614758,2.1542682181083643,0.47500038146972656,0.58532529667864,0.1675001144409194,-0.6710609049028449,1.0060611337846836,-0.25178039523096274,0.5867806241128015,-1.3537192672729503,16.66671964853945,-45.01924230994119,0.41928050967188285,7,0.0,-0.46249961853027344,11.262499809265137,13.625,2.6000003814697266,0,0.1360544217687074,2.0,18.75,2.454529060896102,18.549999237060547,-7.000152590218967,18.674999237060547,0.1360544217687074
1432,2006-07-18,18.524999618530273,18.649999618530273,18.25,18.424999237060547,23710000.0,0.008163244545865256,1.2857096146615006,-0.5714332425068119,58.40707845103183,62.28780721280392,-0.13304302542067958,-0.35961719779764323,1.1855623995494966,1.4644106173987623,1.982581651920206,0.39999961853027344,0.5428631489271574,0.2674997329711921,-0.5172397458859912,1.0522392118283754,-0.12487000645739954,0.6598694723997838,-1.469144500457766,45.83324061505596,-16.83957002437682,0.39236973942859094,7,-0.11249923706054688,-0.6124992370605469,11.050000190734863,13.412500381469727,2.625,1,0.14170040777621673,-1.133331298828125,18.375,2.0,18.75,2.454529060896102,18.549999237060547,0.14170040777621673
1433,2006-07-19,18.049999237060547,18.549999237060547,18.024999618530273,18.524999618530273,70706000.0,-0.025641046761188058,1.0,-4.749985694939824,45.45452252624888,60.412891583922494,0.38214386608136053,0.17350298793012087,1.6464431066877765,1.9495199870509232,1.8314485949171417,0.5249996185302734,0.4404672492933912,-0.23875064849853445,-0.9278529135152098,0.45035161651814093,-0.5833017810068704,0.10580048400980147,-0.9602612213494908,3.4482214312210444,-56.06917747187302,0.34455113250833724,7,0.3625011444091797,-0.1374988555908203,11.375000953674316,13.73750114440918,2.9250011444091797,2,0.15927978512580787,1.2857096146615006,18.524999618530273,-1.133331298828125,18.375,2.0,18.75,0.15927978512580787
1434,2006-07-20,18.25,18.299999237060547,17.924999237060547,18.174999237060547,30288000.0,0.011080375146432564,3.2857329700272477,-0.1578962162248983,44.53780650588104,58.49425459939451,0.22982691099386443,0.011502392735973643,1.4440269303925746,1.7628897290084566,1.7619271360995492,0.375,0.3800805431934151,-0.06249990463256694,-0.7084386542107737,0.5834388449456398,-0.3854692794216703,0.26046947015653643,-1.1270567446031663,39.393995440863,-16.080627801411346,0.32296937478910387,7,0.14999961853027344,-0.25,11.08750057220459,13.450000762939453,2.6000003814697266,3,0.14246577432710827,1.0,18.049999237060547,1.2857096146615006,18.524999618530273,-1.133331298828125,18.375,0.14246577432710827
1435,2006-07-21,18.200000762939453,18.424999237060547,18.049999237060547,18.149999618530273,23970000.0,-0.0027396842224957085,-1.999977111991028,0.6666751436854687,40.869577909003276,56.0256241334718,0.29519226582108615,0.12293579370232166,0.8703999768467483,1.8245077468849047,1.6529534734059215,0.375,0.36828408156602777,-0.1474991798400893,-0.6726307488035452,0.3776323891233666,-0.4100649643218155,0.11506660464163687,-1.0445163726505555,36.6668701171875,-12.900802545518104,0.26256578448172724,7,0.1999988555908203,-0.1750011444091797,11.137499809265137,13.5,2.6499996185302734,4,0.14697797389699185,3.2857329700272477,18.25,1.0,18.049999237060547,1.2857096146615006,18.524999618530273,0.14697797389699185
1436,2006-07-24,18.25,18.325000762939453,18.174999237060547,18.225000381469727,30906000.0,0.002747210712340298,-1.3999877931550118,0.49998092695021934,48.039209086455216,54.02997956835282,0.23021024045769067,0.08517966704287261,0.8179728608737875,1.7865359899222213,1.6162341813597836,0.15000152587890625,0.3474785154006419,-0.10249996185302734,-0.6215831393229614,0.4165832156169067,-0.3620415505879926,0.1570416268819379,-1.062625297516881,44.827667853168435,-2.740120105282273,0.2595415887349662,7,0.13749980926513672,-0.22500038146972656,6.475000381469727,13.450000762939453,2.6499996185302734,0,0.13835614348111092,-1.999977111991028,18.200000762939453,3.2857329700272477,18.25,1.0,18.049999237060547,0.13835614348111092
1437,2006-07-25,18.225000381469727,18.299999237060547,18.174999237060547,18.225000381469727,13026000.0,-0.0013698421112479098,-1.499942780850658,0.0,53.8461796429275,53.00805763323242,0.21512571925222446,0.14933946573414403,0.8377862379473378,1.823539822341651,1.5966659124704574,0.125,0.31431684657609793,-0.14749956130981445,-0.60859109070514,0.31359196808551104,-0.3780453260074772,0.0830462033878483,-1.0063731730362697,48.00018310546875,-2.928566849614043,0.23054576469766322,7,0.11249923706054688,-0.17500019073486328,4.087500095367432,13.475000381469727,3.2749996185302734,1,0.1508916292147826,-1.3999877931550118,18.25,-1.999977111991028,18.200000762939453,3.2857329700272477,18.25,0.1508916292147826
1438,2006-07-26,18.225000381469727,18.350000381469727,18.174999237060547,18.225000381469727,11164000.0,0.0,-2.4999427808506582,0.0,52.80899069041782,51.552491818002935,0.16157153346226494,0.1719376700521984,0.8494179637057861,1.836863453717264,1.6467900013304018,0.1750011444091797,0.25646274929669133,-0.15624961853027486,-0.5978004234156025,0.28530118635505275,-0.37702502097294044,0.06452578391239072,-0.9757457172049371,60.00022888183594,5.639043936238345,0.2207754024426645,7,0.11249923706054688,-0.13750076293945312,4.012499809265137,13.475000381469727,3.299999237060547,2,0.1604937819389316,-1.499942780850658,18.225000381469727,-1.3999877931550118,18.25,-1.999977111991028,18.200000762939453,0.1604937819389316
1439,2006-07-27,18.075000762939453,18.350000381469727,18.049999237060547,18.25,12920000.0,-0.008230431571501384,-1.6666497126290627,-100.0,44.82761947022167,49.80819163991788,0.264971446002054,0.31858143823882656,1.0055163801721463,2.002643138767766,1.721554960237634,0.3000011444091797,0.16723432960139206,-0.29374923706054545,-0.7556887196954953,0.16819024557440443,-0.5247189783780186,-0.06277949574307229,-0.795731191959959,6.667073567708333,-46.42603939826455,0.23096974131747453,7,0.22499847412109375,0.062499046325683594,4.16249942779541,13.625,3.375,3,0.16044257239957438,-2.4999427808506582,18.225000381469727,-1.499942780850658,18.225000381469727,-1.3999877931550118,18.25,0.16044257239957438
1440,2006-07-28,18.100000381469727,18.125,18.049999237060547,18.049999237060547,4066000.0,0.0013831047012475839,-1.9999618539004387,-0.28572207084468665,39.99999999999999,47.643442698020806,0.15429928375801438,0.2700152056152376,0.9910615414686603,1.9921324397086408,1.8492434216212519,0.07500076293945312,0.08757077708013838,-0.2449995994567864,-0.7111143625577583,0.2211151636441855,-0.47805698100727056,-0.011942217906302233,-0.7913162019098223,16.666984556892814,-32.17293776826713,0.23305738155048544,7,0.1874990463256836,0.037499427795410156,4.125,13.600000381469727,3.1000003814697266,4,0.1519336984553532,-1.6666497126290627,18.075000762939453,-2.4999427808506582,18.225000381469727,-1.499942780850658,18.225000381469727,0.1519336984553532
1441,2006-07-31,18.0,18.200000762939453,18.0,18.174999237060547,16290000.0,-0.005524882837687928,-1.285732970027248,-3.499904634751097,34.17720296522924,44.9512343107094,0.21848825800949712,0.32982580730136135,1.104691840250112,2.107784058645052,1.991095874670077,0.20000076293945312,-0.0002873654652013613,-0.30874996185302805,-0.7630493121724164,0.14554938846636034,-0.5358996370127223,-0.08160028669333386,-0.6624895040312921,0.0,-43.650016053422604,0.22714967515969364,7,0.23749923706054688,0.1875,4.225000381469727,13.700000762939453,2.9750003814697266,0,0.15833335452609587,-1.9999618539004387,18.100000381469727,-1.6666497126290627,18.075000762939453,-2.4999427808506582,18.225000381469727,0.15833335452609587
1442,2006-08-01,18.200000762939453,18.299999237060547,18.0,18.049999237060547,25984000.0,0.011111153496636383,-1.399993896484375,-0.8571553133514986,38.82356531479779,44.214461287214846,-0.036276609352462685,0.1243887378732964,0.9185081716525119,1.923558904424663,2.0782150749065122,0.2999992370605469,-0.07667957219982213,-0.10124921798706055,-0.5576290967920485,0.35513066081792743,-0.32943915738955454,0.12694072141543344,-0.8342404768901197,57.14301284461665,17.147040775125078,0.22818993940249374,8,-0.02500152587890625,0.049999237060546875,4.087499618530273,13.5,3.125,1,0.148351579253162,-1.285732970027248,18.0,-1.9999618539004387,18.100000381469727,-1.6666497126290627,18.075000762939453,0.148351579253162
1443,2006-08-02,19.575000762939453,19.600000381469727,19.024999618530273,19.075000762939453,88900000.0,0.07554944738243652,1.0909147656732257,3.3332994252581254,65.18520779079861,46.508616985539014,-1.309962622201958,-1.1915978991833462,-0.4175468193148504,0.5609140392463239,2.2009334758390864,1.3999996185302734,-0.09120127683891255,1.1975007057189941,0.48190379534725736,1.913097616090731,0.8397022505331257,1.5552991609048625,-2.181555682611105,98.43752421438117,59.043178486419606,0.3577984551858685,8,-0.7750005722045898,-0.9625005722045898,2.781249523162842,12.125,1.7999992370605469,2,0.09833967622137063,-1.399993896484375,18.200000762939453,-1.285732970027248,18.0,-1.9999618539004387,18.100000381469727,0.09833967622137063
1444,2006-08-03,19.75,19.875,19.549999237060547,19.625,77736000.0,0.008939935133584598,-1.3636287973366625,0.25,64.92537993263355,49.18148387705348,-1.396687325851527,-1.3034750816717597,-1.1334650276585663,0.3970179145853052,2.3828409427200654,0.3250007629394531,-0.10667948266269534,1.2899999618530273,0.3605972060367115,2.219402717669343,0.8252985839448712,1.7547013397611835,-2.2682927076259958,93.33333333333333,56.72827052930415,0.46470137790815746,8,-0.8125,-0.875,2.71875,11.950000762939453,1.7749996185302734,3,0.08987339840659603,1.0909147656732257,19.575000762939453,-1.399993896484375,18.200000762939453,-1.285732970027248,18.0,0.08987339840659603
1445,2006-08-04,19.899999618530273,19.975000381469727,19.799999237060547,19.825000762939453,54862000.0,0.007594917393937806,-1.7999755863100233,0.5999908447265625,74.40000878906787,52.11046162178823,-1.4306283702179314,-1.3991983020952148,-1.253510544938841,0.25830799419966155,2.649296305969704,0.22500038146972656,-0.03155620046503316,1.359999561309813,0.23394463920477193,2.486054483414854,0.7969721002572925,1.9230270223623336,-2.274694763698708,96.2024937492093,54.717640190967295,0.5630274610525197,8,-0.9124994277954102,-0.9749994277954102,2.5687503814697266,11.80000114440918,1.5,4,0.07788950623726976,-1.3636287973366625,19.75,1.0909147656732257,19.575000762939453,-1.399993896484375,18.200000762939453,0.07788950623726976
1446,2006-08-07,19.799999237060547,19.875,19.75,19.850000381469727,12456000.0,-0.005025144893802347,1.4999904632932155,-0.6666920983698278,70.73170882994198,53.9866315314565,-1.215456887317906,-1.2614887983967122,-1.133771899932725,0.36753447075633616,2.967987078392647,0.14999961853027344,0.03737401500432469,1.1949992179870605,-0.06361292860748691,2.453611364581608,0.5656931446897886,1.8243052912843325,-1.9867187400979276,91.13918427302025,48.1304815945084,0.6293060732972737,8,-0.8124990463256836,-0.8749990463256836,2.681251049041748,11.900001525878906,1.4500007629394531,0,0.07070715049617071,-1.7999755863100233,19.899999618530273,-1.3636287973366625,19.75,1.0909147656732257,19.575000762939453,0.07070715049617071
1447,2006-08-08,19.950000762939453,19.975000381469727,19.649999618530273,19.825000762939453,23934000.0,0.007575834932263215,2.7143106267029973,-2.4999427808506582,84.54548228870739,57.51290837571089,-1.2237219990285482,-1.377774122257403,-1.2578554310659342,0.22732578403212855,3.378209358669711,0.3250007629394531,0.134601325475046,1.2787507057189949,-0.11637933497038588,2.6738807464083756,0.5811856853743045,1.9763157260636852,-1.9637826752162653,97.36846332071138,47.316795833055075,0.6975650203446903,8,-0.9625005722045898,-1.0250005722045898,2.549999237060547,11.75,1.7249984741210938,1,0.05137842502915513,1.4999904632932155,19.799999237060547,-1.7999755863100233,19.899999618530273,-1.3636287973366625,19.75,0.05137842502915513
1448,2006-08-09,19.950000762939453,20.0,19.774999618530273,19.975000381469727,14048000.0,0.0,5.000101726812645,-0.1999969482421875,83.33335826600266,61.79132379746434,-1.0653288534604144,-1.346386539742312,-1.2209257144611882,0.2332262548434727,3.8162595474333685,0.22500038146972656,0.2111926134165536,1.2150006294250488,-0.2928210870387318,2.7228223458888294,0.4610897711931585,1.9689114876569391,-1.8046800917165413,88.88907726868139,35.94064221285964,0.7539108582318899,8,-0.9500007629394531,-1.0125007629394531,2.5749993324279785,11.75,1.9749984741210938,2,0.06892230312864434,2.7143106267029973,19.950000762939453,1.4999904632932155,19.799999237060547,-1.7999755863100233,19.899999618530273,0.06892230312864434
1449,2006-08-10,20.225000381469727,20.225000381469727,19.774999618530273,19.850000381469727,24692000.0,0.013784441504440137,1.4000040690104167,-15.00022888532845,86.48648462882991,66.95648875622322,-1.1211829481960152,-1.5699577182333222,-1.4663219707187203,-0.029024545247516187,4.21013015585685,0.4500007629394531,0.28909404436755537,1.4062501907348626,-0.23818822094369807,3.050688602413423,0.584030984895584,2.228469396574141,-1.8942117773691045,100.0,43.1334810365811,0.8222192058392795,8,-1.1125001907348633,-1.1500005722045898,2.299999713897705,11.475000381469727,1.5,3,0.05686030145066945,5.000101726812645,19.950000762939453,2.7143106267029973,19.950000762939453,1.4999904632932155,19.799999237060547,0.05686030145066945
1450,2006-08-11,20.399999618530273,20.399999618530273,20.174999237060547,20.174999237060547,14912000.0,0.008652619716184695,1.0,0.6000010172526041,87.06896381627627,72.83335107300623,-1.0455701109635136,-1.7022819354900065,-1.6139096577482306,-0.1885312023564616,4.666679938920509,0.22500038146972656,0.38581300297014565,1.4987494468688958,-0.29036043200138195,3.2878593257391735,0.6041945074337569,2.3933043863040346,-1.8419056011453598,100.0,39.891754417997355,0.8945549394351381,8,-1.1999998092651367,-1.2375001907348633,2.15000057220459,11.30000114440918,1.5500011444091797,4,0.05514705985475166,1.4000040690104167,20.225000381469727,5.000101726812645,19.950000762939453,2.7143106267029973,19.950000762939453,0.05514705985475166
1451,2006-08-14,20.875,20.875,20.350000381469727,20.399999618530273,20090000.0,0.023284332860392,1.2105229343430897,2.111109227313186,89.55222860851816,78.46986921675293,-1.1955936065553558,-2.0874079442886,-2.6518153168053864,-0.6491114032778711,5.224290420401245,0.5249996185302734,0.542045893365593,1.8487498283386223,-0.1253237795985207,3.8228234362757654,0.8617130243700508,2.835786632307194,-2.0590391984547374,100.0,36.77554706037161,0.9870368039685723,8,-0.9250001907348633,-1.4750003814697266,1.7062501907348633,10.825000762939453,0.6749992370605469,0,0.025149682324803413,1.0,20.399999618530273,1.4000040690104167,20.225000381469727,5.000101726812645,19.950000762939453,0.025149682324803413
1452,2006-08-15,21.149999618530273,21.25,20.774999618530273,20.850000381469727,31796000.0,0.013173634420611924,-1.1111092273131862,0.631576833964431,90.3448170629041,81.26538135809797,-1.1266039643690675,-2.272160717741439,-2.896893364548866,-0.9111387772991364,5.888202784047978,0.47500038146972656,0.7332620553519895,1.992499446868898,-0.18030469531782956,4.165303589055625,0.9060973757755342,3.0789015179622616,-2.004592545232253,93.2203148740827,28.365768719751514,1.0864020710933646,8,-0.75,-1.5625,1.4312505722045898,10.55000114440918,0.35000038146972656,1,0.0047281505093792475,1.2105229343430897,20.875,1.0,20.399999618530273,1.4000040690104167,20.225000381469727,0.0047281505093792475
1453,2006-08-16,20.924999237060547,21.200000762939453,20.825000762939453,21.075000762939453,28680000.0,-0.010638316100610945,-1.1428664850136239,-0.5000063578449448,88.51348495205339,83.8862819158113,-0.7710521822497789,-1.919123397892772,-2.637521409596296,-0.6711493788473852,6.502520673648432,0.375,0.9628653632607858,1.6237490653991706,-0.6198069990235702,3.8673051298219114,0.5019710331878002,2.745527097610541,-1.4007654369561706,77.96605566870333,5.513610022925903,1.121778032211371,8,-0.47499942779541016,-1.3374996185302734,-2.7812490463256836,10.775001525878906,0.5500011444091797,2,0.035842295213644126,-1.1111092273131862,21.149999618530273,1.2105229343430897,20.875,1.0,20.399999618530273,0.035842295213644126
1454,2006-08-17,20.850000381469727,21.075000762939453,20.75,20.950000762939453,23078000.0,-0.003584174830362219,-1.166663487764405,0.6666624281572656,86.66666666666667,85.24924390221116,-0.585143161871656,-1.727944381259384,-2.512194845840561,-0.5786512106557709,7.08393475930232,0.3250007629394531,1.190109072888049,1.4187501907348619,-0.8691968691637797,3.7066972506335034,0.2747766607855411,2.5627237206841826,-1.0151286653841396,62.79075956778624,-16.02756129733656,1.1439735299493208,8,-0.40000057220458984,-1.2625007629394531,-2.7062501907348633,10.850000381469727,0.47500038146972656,3,0.051558697166558254,-1.1428664850136239,20.924999237060547,-1.1111092273131862,21.149999618530273,1.2105229343430897,20.875,0.051558697166558254
1455,2006-08-18,20.875,20.899999618530273,20.649999618530273,20.850000381469727,119148000.0,0.0011990224495388446,5.666768393479312,-0.2499952316466078,89.11565437901388,87.29190451877471,-0.5110353105757781,-1.6256103014960352,-2.489568350272833,-0.5822358739918023,7.715025153638893,0.25,1.2377875311428106,1.309999847412108,-0.9876186276117629,3.607618322435979,0.16119060990017076,2.458809084924045,-0.7854051928098187,58.333315672690354,-29.19692836379165,1.1488092375119359,8,-0.4250001907348633,-1.2875003814697266,-2.7312498092651367,10.825000762939453,0.7250003814697266,4,0.04071858114825044,-1.166663487764405,20.850000381469727,-1.1428664850136239,20.924999237060547,-1.1111092273131862,21.149999618530273,0.04071858114825044
1456,2006-08-21,20.774999618530273,20.825000762939453,20.674999237060547,20.799999237060547,17450000.0,-0.004790437435675532,2.999898278361264,-1.0,86.01398153685932,87.4550711019027,-0.28852849001642156,-1.3984430187842811,-2.3380921804356767,-0.4667731339567496,8.380220457073166,0.20000076293945312,1.278653349375734,1.0837494850158684,-1.186960247401828,3.354459217433565,-0.051605381192981525,2.2191043512247184,-0.4765318766343256,20.833320087865136,-67.62674059655583,1.1353548662088484,8,-0.2624998092651367,-1.1875,-2.63124942779541,10.92500114440918,0.9750003814697266,0,0.056558419541973715,5.666768393479312,20.875,-1.166663487764405,20.850000381469727,-1.1428664850136239,20.924999237060547,0.056558419541973715
1457,2006-08-22,20.975000381469727,21.100000381469727,20.725000381469727,20.725000381469727,17518000.0,0.009626992376022159,-2.0,-10.000152590218967,79.16666335529699,86.99210500071318,-0.3663704793567035,-1.4565345138931463,-2.471142589010629,-0.6487940183970231,9.157510686216392,0.375,1.2864375142504443,1.1462502479553223,-1.0832922652316022,3.3757927611422467,0.03147899136185828,2.2610215045487863,-0.5052568331150482,59.090924854088136,-26.945980396932335,1.1147712565934629,8,-0.46250057220458984,-1.3875007629394531,-2.8312501907348633,10.725000381469727,0.6499996185302734,1,0.02741353254509593,2.999898278361264,20.774999618530273,5.666768393479312,20.875,-1.166663487764405,20.850000381469727,0.02741353254509593
1458,2006-08-23,21.149999618530273,21.200000762939453,20.875,20.975000381469727,14996000.0,0.008343229267120833,1.3636287973366625,0.6999969482421875,79.16666335529699,86.17879152587619,-0.3947624872424029,-1.4768851504943186,-2.570941918140985,-0.8121976313885284,10.030149302373333,0.3250007629394531,1.3279645474301915,1.1749995231628425,-0.9945257726537555,3.3445248189794405,0.09023687525454349,2.2597621710711415,-0.5398099088794375,90.9089017509424,5.5555623565988554,1.0847626479082997,8,-0.4375,-1.5625,-2.987499237060547,10.55000114440918,0.6000003814697266,2,0.016548481691842643,-2.0,20.975000381469727,2.999898278361264,20.774999618530273,5.666768393479312,20.875,0.016548481691842643
1459,2006-08-24,20.975000381469727,21.075000762939453,20.899999618530273,21.024999618530273,12776000.0,-0.008274195754936264,1.3333248563145312,-0.28571117166212534,72.16497115773346,84.52279234159364,-0.11419668857256582,-1.131498076694946,-2.326061496243284,-0.6324903419904011,10.887106948310747,0.25,1.3220164054385677,0.855000305175782,-1.1621364494840236,2.8721370598355875,-0.1535680721541226,1.8635686825056865,-0.25,59.090924854088136,-23.861886383719202,1.0085683773299032,8,-0.17500019073486328,-1.3875007629394531,-2.8125,10.725000381469727,0.875,3,0.023837901831063713,1.3636287973366625,21.149999618530273,-2.0,20.975000381469727,2.999898278361264,20.774999618530273,0.023837901831063713
1460,2006-08-25,20.850000381469727,21.024999618530273,20.774999618530273,20.875,11780000.0,-0.005959475457765984,-1.8571241730335364,0.5,71.42860479328613,82.50905636212342,0.09090880065412321,-0.832599327417725,-2.1287742164883987,-0.4950786144893229,11.733295349968104,0.25,1.3310738565995806,0.5925003051757827,-1.2081644809351353,2.3931650912867006,-0.30783208787967453,1.4928326982312399,0.39999961853027344,33.33345443448186,-46.57688753470246,0.9003323930554586,8,0.09999942779541016,-1.2250003814697266,-2.65000057220459,10.850000381469727,0.8999996185302734,4,0.022781792459432237,1.3333248563145312,20.975000381469727,1.3636287973366625,21.149999618530273,-2.0,20.975000381469727,0.022781792459432237
1461,2006-08-28,20.850000381469727,20.899999618530273,20.725000381469727,20.774999618530273,4010000.0,0.0,1.0,-3.0000762951094835,69.56523181361699,80.20021355664709,0.09721262060686087,-0.6410013453945922,-2.0630560098934936,-0.4833392259334133,12.645889419458284,0.17499923706054688,1.3040176809816941,0.4500002861022949,-1.0189767908684892,1.918977363073079,-0.28448825238309894,1.1844888245876888,0.3904996109008785,26.315768339644308,-49.263526177085,0.7344885384853926,8,0.07499980926513672,-1.2250003814697266,-2.637500762939453,10.850000381469727,0.9249992370605469,0,0.03597122236345651,-1.8571241730335364,20.850000381469727,1.3333248563145312,20.975000381469727,1.3636287973366625,21.149999618530273,0.03597122236345651
1462,2006-08-29,20.899999618530273,20.975000381469727,20.799999237060547,20.975000381469727,10892000.0,0.002398044899077467,3.6666497126290625,-1.0,70.21277113812066,78.16680091065457,0.00896421170805084,-0.5042027998487413,-2.0478188849885655,-0.5156006730335818,13.694392329571714,0.1750011444091797,1.2597449670400245,0.3649995803833015,-0.6908610184331252,1.4208601791997282,-0.16293071902491363,0.8929298797915166,0.31988038940429675,36.84191505679879,-35.5231279652677,0.5279302994082142,8,0.025000572204589844,-1.2749996185302734,-2.6937499046325684,10.80000114440918,0.8500003814697266,1,0.04066987545378242,1.0,20.850000381469727,-1.8571241730335364,20.850000381469727,1.3333248563145312,20.975000381469727,0.04066987545378242
1463,2006-08-30,21.5,21.575000762939453,20.950000762939453,21.0,23456000.0,0.028708152747417115,-1.083338631537454,-6.666598850516251,73.83179236047286,76.74070376552193,-0.5597594735440232,-1.0040719474404796,-2.5710420107667673,-1.0898032237855801,14.592601647704912,0.6750011444091797,1.163229685865879,0.8687499999999986,-0.16945116035532237,1.9069511603553195,0.3496494198223381,1.387850580177659,-0.7749996185302734,91.17638479058444,21.38549972026736,0.51910058017766,8,-0.3874998092651367,-1.7124996185302734,-3.3062500953674316,5.475000381469727,0.14999961853027344,2,0.005813953488372103,3.6666497126290625,20.899999618530273,1.0,20.850000381469727,-1.8571241730335364,20.850000381469727,0.005813953488372103
1464,2006-08-31,21.524999618530273,21.575000762939453,21.200000762939453,21.549999237060547,20294000.0,0.0011627729548964183,8.999643974264425,-0.049999237060546875,72.27724791626694,74.86976971410559,-0.5352259289701031,-0.9373323394469146,-2.52867417984438,-1.394767799933291,15.388765382709261,0.375,1.0259517560536509,0.8049996376037605,-0.21938705647830048,1.8293863316858214,0.29280629056273,1.317192984644791,-0.7829992294311516,94.11751506243759,26.985119980370555,0.5121933470410303,8,-0.39999961853027344,-1.7374992370605469,-3.3125,5.450000762939453,-0.375,3,0.010452979579894217,-1.083338631537454,21.5,3.6666497126290625,20.899999618530273,1.0,20.850000381469727,0.010452979579894217
1465,2006-09-01,21.450000762939453,21.524999618530273,21.274999618530273,21.475000381469727,11920000.0,-0.003484267452727674,3.000061036087587,1.0,63.52945400364416,72.37148887708167,-0.4135778139717985,-0.7802617648263706,-2.3769249811793713,-1.603012276191052,16.17185667445295,0.25,0.9039586001625324,0.6525007247924819,-0.3448509093745997,1.6498523589595635,0.15382490770894108,1.1511765418760227,-0.6913403663635265,85.29412424687813,21.397274525585573,0.4986758170835417,9,-0.3000001907348633,-1.6625003814697266,-3.2312512397766113,5.524999618530273,0.22499847412109375,4,0.018648000200605086,8.999643974264425,21.524999618530273,-1.083338631537454,21.5,3.6666497126290625,20.899999618530273,0.018648000200605086
1466,2006-09-04,21.200000762939453,21.450000762939453,21.149999618530273,21.450000762939453,10508000.0,-0.011655011240463087,1.4000091552734375,10.000152590218967,51.19050538463565,69.26302688034153,-0.10834512984875744,-0.4426966906761578,-2.072451870551845,-1.6405848880909382,16.961203332452452,0.3000011444091797,0.7844648207705482,0.33250064849853445,-0.5612051328296275,1.2262064298266964,-0.11435224216554829,0.7793535391626172,-0.4250135590362554,51.612998493812825,-8.220420973264453,0.4468528906640816,9,-0.05000019073486328,-1.4125003814697266,-2.9875011444091797,5.774999618530273,1.2999992370605469,0,0.025943359305062863,3.000061036087587,21.450000762939453,8.999643974264425,21.524999618530273,-1.083338631537454,21.5,0.025943359305062863
1467,2006-09-05,20.975000381469727,21.200000762939453,20.899999618530273,21.200000762939453,14298000.0,-0.010613225159079143,1.6666723180604417,0.9000015258789062,51.19050538463565,66.15456488360138,0.13036446815531377,-0.14437057996465086,-1.7839924975438741,-1.4076017979992486,17.65176957350021,0.3000011444091797,0.6460805422723439,0.05625028610229421,-0.7266044962247271,0.8391050684293155,-0.33517710506121645,0.4476776772658049,-0.18401290638580292,11.111205301007361,-44.51064181191326,0.3914273911635109,9,0.17500019073486328,-1.1875,-2.762500762939453,6.0,1.4499988555908203,1,0.03814060655595042,1.4000091552734375,21.200000762939453,3.000061036087587,21.450000762939453,8.999643974264425,21.524999618530273,0.03814060655595042
1468,2006-09-06,21.325000762939453,21.524999618530273,21.0,21.0,25552000.0,0.01668654946862036,-2.230759299036351,-1.444445386343407,60.00001606189612,64.80290320628612,-0.21478876952633996,-0.40694180448755546,-2.072411948583362,-1.7447089243692915,18.485685113807506,0.5499992370605469,0.5391136496304654,0.3375006675720229,-0.31834362305149,0.9933449581955358,0.009578522260266453,0.6654228128837794,-0.5183330220984175,62.96302575622713,7.907281571637604,0.32792214531175706,9,-0.17500019073486328,-1.0250005722045898,-3.1125011444091797,5.649999618530273,1.4249992370605469,2,0.019929623533667007,1.6666723180604417,20.975000381469727,1.4000091552734375,21.200000762939453,3.000061036087587,21.450000762939453,0.019929623533667007
1469,2006-09-07,21.375,21.600000381469727,21.100000381469727,21.225000381469727,20224000.0,0.0023446300244658325,-1.5000023841880648,0.46153620432644343,60.4166766007836,63.5793556293414,-0.22582948183724127,-0.3861675241979654,-2.067845071819498,-1.7785990294890937,19.24226060387646,0.5,0.49006930892392475,0.3299999237060547,-0.24045716736844724,0.9004570147805566,0.04477137816880372,0.6152284692433057,-0.5529655987169946,67.85712339442291,12.670031873603179,0.28522854553725085,9,-0.21249961853027344,-0.8000001907348633,-2.6687498092651367,5.600000381469727,1.2000007629394496,3,0.012865479229486443,-2.230759299036351,21.325000762939453,1.6666723180604417,20.975000381469727,1.4000091552734375,21.200000762939453,0.012865479229486443
1470,2006-09-08,21.524999618530273,21.575000762939453,21.299999237060547,21.424999237060547,19932000.0,0.00701752601311223,1.749978542614368,0.6666709052299633,65.30614151454569,63.10612337388903,-0.30174267920569164,-0.471750444809409,-2.1684700130653383,-1.9138487987427268,19.92112130102534,0.27500152587890625,0.43057718253646726,0.42374954223632955,-0.09876338595998391,0.946262470432643,0.16249307813817282,0.6850060063344863,-0.6718465780397977,89.2856169721146,28.523938486653336,0.2612564640981564,9,-0.3249998092651367,-0.8999996185302734,-2.6187496185302734,5.450000762939453,1.0,4,-0.017421603096205107,-1.5000023841880648,21.375,-2.230759299036351,21.325000762939453,1.6666723180604417,20.975000381469727,-0.017421603096205107
1471,2006-09-11,21.399999618530273,21.600000381469727,21.350000381469727,21.475000381469727,11504000.0,-0.005807201032068332,-1.8571553133514986,-0.7500047683533922,58.94736673032537,61.85441177302289,-0.10115862958217292,-0.3219064443277766,-1.9993655236823997,-1.7754744202391706,20.32797850901911,0.25,0.40087998616204956,0.27249956130981445,-0.25488221843231784,0.7998813410519467,0.00880867143874653,0.5361904511808824,-0.5169726844006277,71.42849357769168,10.023571066069167,0.26369088987106687,9,-0.14999961853027344,-0.7749996185302734,-2.44374942779541,5.575000762939453,1.149999618530277,0,0.012850449693099675,1.749978542614368,21.524999618530273,-1.5000023841880648,21.375,-2.230759299036351,21.325000762939453,0.012850449693099675
1472,2006-09-12,21.25,21.475000381469727,21.174999237060547,21.475000381469727,13838000.0,-0.007009328093650513,1.6666723180604417,2.999974568943594,52.12767079926142,59.442842710666056,0.11589750590230707,-0.17289535602380113,-1.7940058650008623,-1.6180262198541442,20.3963773520958,0.3000011444091797,0.37972457675233784,0.11749992370605611,-0.41266883284843914,0.6476686802605514,-0.14758445457119151,0.38258430198330373,-0.3382941279767522,41.66664017573027,-15.345026645541815,0.26508437827724723,9,0.0,-0.625,-2.2937498092651367,5.725000381469727,1.6000003814697301,1,0.05882352941176472,-1.8571553133514986,21.399999618530273,1.749978542614368,21.524999618530273,-1.5000023841880648,21.375,0.05882352941176472
1473,2006-09-13,21.674999237060547,21.774999618530273,21.350000381469727,21.350000381469727,20882000.0,0.019999964096966805,-1.6153891298351457,-1.4444369092527445,63.461534229250404,58.46331896766422,-0.31476886111690305,-0.5679443354677076,-2.1478937163174834,-2.029038118574917,20.597102076509408,0.5249996185302734,0.3809518196017443,0.5049991607666016,-0.06775936567887442,1.0777576872120775,0.21861989754386357,0.7913784239893396,-0.7357615846594392,85.18511192616998,27.261776545520092,0.28637926322273755,9,-0.33749961853027344,-0.8999996185302734,-2.7187490463256836,5.30000114440918,1.2250003814697266,2,0.03460207734252774,1.6666723180604417,21.25,-1.8571553133514986,21.399999618530273,1.749978542614368,21.524999618530273,0.03460207734252774
1474,2006-09-14,21.924999237060547,22.0,21.625,21.649999618530273,15772000.0,0.011534025780842505,-1.3077004337032625,0.8461556519340583,69.72477449511193,59.15168791116064,-0.5610638070320206,-0.7729060704726969,-2.3240230789520204,-2.259463253029171,20.97719029095964,0.375,0.38570030666873834,0.701249217987062,0.05756060958756848,1.3449378263865555,0.3794049137873152,1.0230935221868087,-0.9356158666916876,90.9090068387055,28.641102502138878,0.3218443041997467,9,-0.47499942779541016,-1.0374994277954102,-2.956249237060547,5.05000114440918,0.8250007629394531,3,0.03762831432828184,-1.6153891298351457,21.674999237060547,1.6666723180604417,21.25,-1.8571553133514986,21.399999618530273,0.03762831432828184
1475,2006-09-15,21.725000381469727,21.975000381469727,21.674999237060547,21.950000762939453,16172000.0,-0.009121954962386325,1.1818295313464513,-0.8181843402992114,64.95728836548118,60.68133046458793,-0.3553196259445315,-0.5333050800482546,-2.0574020849791452,-2.0400554423257518,21.483327721937144,0.3000011444091797,0.3216921055170374,0.4587503433227553,-0.20005106982631204,1.1175517564718227,0.12934963674822342,0.7881510498972872,-0.6547676807303766,66.66674373118663,-0.1427145975291637,0.3294007065745333,9,-0.27500057220458984,-0.6375007629394531,-2.6312503814697266,5.25,1.600000381469723,4,0.039125448402510976,-1.3077004337032625,21.924999237060547,-1.6153891298351457,21.674999237060547,1.6666723180604417,21.25,0.039125448402510976
1476,2006-09-18,21.950000762939453,21.950000762939453,21.5,21.75,12948000.0,0.010356749252885544,3.4999904632932157,-0.8888907726868139,66.93552108514722,62.430776653533655,-0.5171257401435092,-0.7017425510796613,-2.218239808619547,-2.2433430831863106,21.888678076346196,0.4500007629394531,0.268451829942304,0.6250006675720208,-0.05845007816136771,1.3084514133054093,0.28327529470532653,0.966726040438715,-0.80538667825925,93.93949202151025,22.375216910412533,0.3417253728666947,9,-0.4500007629394531,-0.7750005722045898,-2.7687511444091797,5.024999618530273,1.0999984741210973,0,0.02619584672460018,1.1818295313464513,21.725000381469727,-1.3077004337032625,21.924999237060547,-1.6153891298351457,21.674999237060547,0.02619584672460018
1477,2006-09-19,21.549999237060547,21.899999618530273,21.5,21.899999618530273,14784000.0,-0.01822330350686241,1.2857096146615006,-1.7499952316466079,50.86205649176485,61.415447812407955,-0.03015416052080866,-0.27031397479947117,-1.761430522716406,-1.826528643325787,22.09775927583478,0.4500007629394531,0.24394729593464604,0.1962491989135735,-0.47344704151257844,0.8659454393397255,-0.1385989212995007,0.5310973191266477,-0.3369542791547602,30.769072763925852,-36.73167393213927,0.3348481202130757,9,9.5367431640625e-07,-0.22499942779541016,-1.8749995231628418,5.42500114440918,1.5750007629394531,1,0.04640371393982501,3.4999904632932157,21.950000762939453,1.1818295313464513,21.725000381469727,-1.3077004337032625,21.924999237060547,0.04640371393982501
1478,2006-09-20,21.5,21.600000381469727,21.475000381469727,21.524999618530273,12368000.0,-0.002320150293767087,-2.333384196739656,0.07142740366537512,49.57265570336887,60.2105566015841,0.05283546908734138,-0.20316555022253624,-1.6556451396432834,-1.7582398264213452,22.2187718676282,0.125,0.2704320034121608,0.12874994277954244,-0.5368074908750096,0.7943073764340944,-0.20402877404773534,0.4615286596068202,-0.2239986387266768,4.761835560997054,-56.919470020574025,0.3327787168272763,9,0.08749961853027344,-0.17500019073486328,-1.5062503814697266,5.475000381469727,1.1499996185302734,2,0.06279071541719672,1.2857096146615006,21.549999237060547,3.4999904632932157,21.950000762939453,1.1818295313464513,21.725000381469727,0.06279071541719672
1479,2006-09-21,21.475000381469727,21.600000381469727,21.25,21.575000762939453,29126000.0,-0.0011627729548964183,3.6666836209198532,4.0000762951094835,50.43477626288124,58.5581826847325,0.10450131934169349,-0.14628675711787764,-1.5699699432316478,-1.7157086654366083,22.171910728778887,0.35000038146972656,0.3173150080925673,0.07875032424926687,-0.5612072627236984,0.7187079112222321,-0.24122846923721397,0.3987291177357477,0.5249996185302734,31.034519045852637,-26.517320860651925,0.31997879348648206,9,0.11249923706054688,-0.15000057220458984,-1.4562506675720215,-2.375,0.375,3,0.06635619146671323,-2.333384196739656,21.5,1.2857096146615006,21.549999237060547,3.4999904632932157,21.950000762939453,0.06635619146671323
1480,2006-09-22,21.325000762939453,21.549999237060547,21.299999237060547,21.399999618530273,15272000.0,-0.0069848482358912944,-2.9999389657750584,0.7499856949398234,52.25225410991011,57.81428128246414,0.2493717358104881,0.043345649489417326,-1.3662343653318416,-1.5480734159802765,22.28606255660891,0.25,0.31113634410300506,-0.09499931335449219,-0.6827243874456066,0.4927257607366222,-0.3888618504000476,0.19886322369106324,0.6599992370605463,10.714383027885406,-45.622841078641116,0.29386253704555687,9,0.2624988555908203,-9.5367431640625e-07,-1.306251049041748,-2.2250003814697266,0.5749988555908203,4,0.06682293955820362,3.6666836209198532,21.475000381469727,-2.333384196739656,21.5,1.2857096146615006,21.549999237060547,0.06682293955820362
1481,2006-09-25,21.600000381469727,21.850000381469727,21.350000381469727,21.399999618530273,12838000.0,0.01289564401836718,-2.3333418104599266,-2.666717530072989,61.06195885253782,58.8069799550504,0.006398601792792391,-0.18191161301330538,-1.5711053654110358,-1.8084493862447957,22.63859412159364,0.5249996185302734,0.3072539806358279,0.14250030517577983,-0.3846816928919701,0.6696823032435297,-0.1210906938580969,0.40609130420965656,0.3702996185302716,53.846244134899514,-7.872547555556807,0.2635909990338751,9,0.024999618530273438,-0.2625007629394531,-1.5812506675720215,-2.5,0.4499988555908203,0,0.0798611273613481,-2.9999389657750584,21.325000762939453,3.6666836209198532,21.475000381469727,-2.333384196739656,21.5,0.0798611273613481
1482,2006-09-26,21.75,21.950000762939453,21.649999618530273,21.725000381469727,19226000.0,0.006944426661166014,-2.4285620865167683,0.1249976158233039,58.095235327199774,58.21072452148922,-0.07288158508528753,-0.27928537431072087,-1.6526231324897083,-1.9483931620235246,22.990149771643082,0.35000038146972656,0.2807404723639877,0.24999990463256694,-0.22211705081458533,0.7221168600797192,0.013941426908992582,0.4860583823561413,0.20589399999999713,71.42849357769168,9.45948985479555,0.23605847772357566,9,-0.125,-0.3874998092651367,-1.700000286102295,-2.6499996185302734,0.625,1,0.05977007986485283,-2.3333418104599266,21.600000381469727,-2.9999389657750584,21.325000762939453,3.6666836209198532,21.475000381469727,0.05977007986485283
1483,2006-09-27,21.625,21.924999237060547,21.424999237060547,21.850000381469727,13580000.0,-0.005747126436781658,1.6666802301037094,-9.000152590218967,54.62963486241643,56.53348678452305,0.049483927218634705,-0.1522462769245756,-1.4438688197126623,-1.8087727637555133,22.61777893095483,0.5,0.2812787166191555,0.11874990463256907,-0.3566650873495405,0.5941648966146786,-0.11895759135848394,0.3564574006236221,0.3250007629394531,53.571370183268755,-7.336695653086338,0.2377074959910547,9,-0.012499809265136719,-0.2624998092651367,-1.575000286102295,-2.5249996185302734,0.7000007629394531,2,0.06936416184971095,-2.4285620865167683,21.75,-2.3333418104599266,21.600000381469727,-2.9999389657750584,21.325000762939453,0.06936416184971095
1484,2006-09-28,21.75,21.825000762939453,21.5,21.649999618530273,13998000.0,0.005780346820809301,1.5999862671946168,-0.44444538634340697,54.20561880512154,55.33885683337198,-0.11504886896321409,-0.27355061125607705,-1.488382772334873,-1.9134869349799182,22.225284707330832,0.3250007629394531,0.3191594416825616,0.23249988555908274,-0.2552712929258796,0.7202710640440451,-0.011385703683398418,0.4763854748015639,0.20000076293945312,69.23072408652887,11.420145783263266,0.2438855892424803,9,-0.14999961853027344,-0.3874998092651367,-1.6000003814697266,-2.6499996185302734,0.8250007629394496,3,0.04137929280598951,1.6666802301037094,21.625,-2.4285620865167683,21.75,-2.3333418104599266,21.600000381469727,0.04137929280598951
1485,2006-09-29,21.850000381469727,22.0,21.700000762939453,21.899999618530273,11368000.0,0.004597718688263308,1.399993896484375,-0.4999904632932156,58.49058776618333,54.400530909042665,-0.21842281572506295,-0.36053219788335866,-1.503463773855394,-2.299781657500091,21.914905970343394,0.2999992370605469,0.2924095616869131,0.31250028610229563,-0.19598015652585588,0.8209807287304471,0.0582600647882181,0.5667405074163732,-0.6000003814697266,76.92312206744975,19.97444120874016,0.25424022131407603,9,-0.22500038146972656,-0.4875001907348633,-1.6562504768371582,-2.75,0.7500000000000036,4,0.0,1.5999862671946168,21.75,1.6666802301037094,21.625,-2.4285620865167683,21.75,0.0
1486,2006-10-02,21.75,22.0,21.600000381469727,21.75,10448000.0,-0.004576676417568093,-1.6666709052299633,-0.0,59.61539025843122,55.37312354978337,-0.16737757787079843,-0.22895311164110055,-1.3195670434092222,-2.175809164811838,21.703891233552184,0.39999961853027344,0.2187153837973419,0.18499994277954102,-0.30581016404899586,0.6758100496080779,-0.060405110634725645,0.4304049961938077,-0.48499999999999943,56.521796819541834,-2.2624719189432057,0.24540505341426827,10,-0.125,-0.3874998092651367,-1.4625000953674316,-2.5625,0.7000007629394531,0,0.006896534185300007,1.399993896484375,21.850000381469727,1.5999862671946168,21.75,1.6666802301037094,21.625,0.006896534185300007
1487,2006-10-03,21.774999618530273,21.850000381469727,21.649999618530273,21.799999237060547,9968000.0,0.0011494077485183496,2.199963379465035,-100.0,52.27273712473979,55.673132596602365,-0.17556723830509213,-0.20126474194791655,-1.2578441185081068,-2.1776454488348946,21.88671760573907,0.20000076293945312,0.16960172058367462,0.1699995994567871,-0.24250224716961455,0.5825014460831888,-0.036251323856415496,0.3762505227699897,-0.4952996185302716,60.869550795114534,5.200717810278995,0.20625092331320088,10,-0.14999961853027344,-0.375,-1.4999995231628418,-2.5625,0.4250011444091797,1,0.012629144585437846,-1.6666709052299633,21.75,1.399993896484375,21.850000381469727,1.5999862671946168,21.75,0.012629144585437846
1488,2006-10-04,21.75,21.825000762939453,21.575000762939453,21.700000762939453,10292000.0,-0.0011480881271289656,1.4999904632932155,-2.0,45.569636145201976,55.13256147241577,-0.12446454152865272,-0.15050941257414507,-1.1446244233168557,-2.1210099616244804,21.659097009313722,0.25,0.08849025018690426,0.12375001907348704,-0.2714431029211539,0.518943141068128,-0.07384654192383167,0.32134658007080574,-0.45589399999999713,50.0,-1.1611550698146615,0.19759656099732004,10,-0.10000038146972656,-0.3000001907348633,-1.4749999046325684,-2.5375003814697266,0.75,2,0.028735632183908066,2.199963379465035,21.774999618530273,-1.6666709052299633,21.75,1.399993896484375,21.850000381469727,0.028735632183908066
1489,2006-10-05,21.649999618530273,21.850000381469727,21.625,21.850000381469727,11684000.0,-0.004597718688263308,1.2499952316466079,-4.0000762951094835,47.99997965494792,54.660086532975534,0.003319052266938627,-0.030409517974298694,-0.9509113956164796,-1.9916299288175878,21.35704579598738,0.22500038146972656,0.09457982732465808,0.009999656677244673,-0.3671084167063121,0.38710773006080146,-0.1785543800145355,0.19855369336902484,-0.34177573853027,17.646821229501576,-30.24956005196021,0.18855403669177917,10,0.025000572204589844,-0.19999980926513672,-1.1999993324279785,-2.2499990463256836,0.39999961853027344,3,0.031177882508203192,1.4999904632932155,21.75,2.199963379465035,21.774999618530273,-1.6666709052299633,21.75,0.031177882508203192
1490,2006-10-06,21.149999618530273,21.674999237060547,21.125,21.649999618530273,26052000.0,-0.023094688628633953,1.0,2.4999904632932157,31.39531892205507,51.36379320736634,0.5318100867863365,0.46383712300073654,-0.3618825770417118,-1.4628635914750063,20.598919308120895,0.5499992370605469,0.09729916251595938,-0.4712503433227546,-0.9054086646258916,-0.03709202201961759,-0.6883295039743231,-0.2541711826711861,0.8500003814697266,2.8570992606026784,-37.595201264009674,0.2170791606515678,10,0.41250038146972656,0.3000001907348633,-0.6937494277954102,-1.7124996185302734,0.9750003814697266,4,0.06737594184922258,1.2499952316466079,21.649999618530273,1.4999904632932155,21.75,2.199963379465035,21.774999618530273,0.06737594184922258
1491,2006-10-09,21.674999237060547,21.700000762939453,21.149999618530273,21.149999618530273,19752000.0,0.024822677446778796,-1.0952439773152505,-1.0499992370605469,52.74725551119511,50.76957322781027,0.02074992106493667,-0.04163870885486176,-0.7866934497748943,-1.9537560903640596,19.79057832179773,0.5500011444091797,0.11222368511673508,0.03999929428100657,-0.3819011450720424,0.46189973363405556,-0.17095092539551615,0.2509495139575293,0.30750076293945483,75.86192381658945,32.77262292625359,0.21095021967652433,10,-0.11249923706054688,-0.22499942779541016,-1.2062487602233887,-2.1874990463256836,0.5250015258789062,0,0.04267594818769771,1.0,21.149999618530273,1.2499952316466079,21.649999618530273,1.4999904632932155,21.75,0.04267594818769771
1492,2006-10-10,22.5,22.67499923706055,21.700000762939453,21.725000381469727,56358000.0,0.038062320275833894,-1.3636359432834735,1.4761908221950146,66.39344672367451,52.07666343461672,-0.7673727177321226,-0.8097050384527797,-1.506300819885226,-2.7407036805939207,19.897908828421464,1.0000000000000036,0.15600589123787145,0.8025000572204597,0.2659663379679209,1.3390337764729985,0.5342331975941903,1.070766916846729,-1.375,88.70972108396502,39.087993858364996,0.2682668596262689,10,-0.6000003814697266,-0.7125005722045898,-2.031249523162842,-3.0124998092651367,-0.2999992370605469,1,-0.0022221883138020537,-1.0952439773152505,21.674999237060547,1.0,21.149999618530273,1.2499952316466079,21.649999618530273,-0.0022221883138020537
1493,2006-10-11,22.424999237060547,22.524999618530273,22.049999237060547,22.399999618530273,23018000.0,-0.003333367241753482,3.2222184546263724,0.03225758817492488,65.32256030143488,53.31187915642931,-0.6335865327473833,-0.7121473831337397,-1.3689323375963625,-2.6233085875897473,19.642492723948834,0.47500038146972656,0.15069393949690735,0.6899992942810051,0.06289248848279172,1.3171061000792186,0.37644589138189843,1.0035526971801119,-1.2749996185302734,83.87095980291522,30.580399143345332,0.3135534028991068,10,-0.5249996185302734,-0.5874996185302734,-1.9562487602233887,-2.8874988555908203,-0.049999237060546875,2,-0.010033377113754849,-1.3636359432834735,22.5,-1.0952439773152505,21.674999237060547,1.0,21.149999618530273,-0.010033377113754849
1494,2006-10-12,22.75,22.75,22.424999237060547,22.5,18038000.0,0.014492788138085855,1.600006103515625,10.000152590218967,71.75570340655219,54.78578089424808,-0.8960490031646096,-1.024709510500955,-1.6321445682551072,-3.19220098661021,19.228343274804434,0.3250007629394531,0.15692969529272105,0.9737500190734849,0.2021361172164653,1.7453639209305045,0.5879430681449769,1.359556970001993,-1.5695003890991224,100.0,39.61679404043224,0.38580695092850914,10,-0.8125,-0.8249998092651367,-2.0249996185302734,-3.1499996185302734,-0.375,3,-0.01098901098901095,3.2222184546263724,22.424999237060547,-1.3636359432834735,22.5,-1.0952439773152505,21.674999237060547,-0.01098901098901095
1495,2006-10-13,22.57500076293945,22.79999923706055,22.5,22.79999923706055,11886000.0,-0.00769227415650775,1.6666779695499796,-0.8999938964844034,65.35433118168459,55.423440996831786,-0.6787736266593747,-0.8250669198444989,-1.4009520355201097,-2.977178326258585,18.81773078936838,0.2999992370605504,0.18268947963102988,0.7562507629394482,-0.09318797710967885,1.6056895029885752,0.3315313929148864,1.1809701329640099,-1.3317211364746058,86.36372568852372,24.11456718165377,0.42471937002456334,10,-0.6125011444091761,-0.6125011444091761,-1.706250667572018,-2.9625005722045863,-0.20000076293944957,4,-0.023255880759073033,1.600006103515625,22.75,3.2222184546263724,22.424999237060547,-1.3636359432834735,22.5,-0.023255880759073033
1496,2006-10-16,22.524999618530273,22.70000076293945,22.450000762939453,22.649999618530273,7182000.0,-0.002214890042939066,1.2221996168387887,0.5555593231833266,62.601608870435,56.571093413020144,-0.566892607059831,-0.769217782686173,-1.2909562246684345,-2.8918283499653477,18.704769891874356,0.24999999999999645,0.20325833877665644,0.677499675750731,-0.22773363513629974,1.5827329866377617,0.22488302030721385,1.1301163311942481,-1.1883168154296868,74.99999999999976,13.337276694588596,0.45261665544351576,10,-0.5625,-0.5625,-1.612499713897705,-2.78749942779541,-0.10000038146972656,0,-0.01775802998021858,1.6666779695499796,22.57500076293945,1.600006103515625,22.75,3.2222184546263724,22.424999237060547,-0.01775802998021858
1497,2006-10-17,22.54999923706055,22.54999923706055,22.399999618530273,22.54999923706055,14234000.0,0.0011098609968327455,1.0,-0.0,65.54619370440804,58.79071091959859,-0.5256782169820831,-0.7541229306450994,-1.2592694563033255,-2.878979003136184,18.537198364438765,0.149999618530277,0.20581387349261604,0.6524992942810108,-0.29311367734105787,1.5981122659030795,0.17969280846997648,1.1253057800920452,-1.1255174479223662,66.66666666666683,3.816013671938677,0.472806485811035,10,-0.587499618530277,-0.587499618530277,-1.6124992370605504,-2.812499046325687,-0.12500000000000355,1,-0.015520997160207495,1.2221996168387887,22.524999618530273,1.6666779695499796,22.57500076293945,1.600006103515625,22.75,-0.015520997160207495
1498,2006-10-18,22.85000038146973,23.04999923706055,22.5,22.54999923706055,13428000.0,0.013303820601294314,-1.7499988079059365,100.0,67.46030448517087,60.95296923406781,-0.7300027274903975,-0.9990200143899379,-1.4979294238084826,-3.13381310447798,18.683363321471763,0.5499992370605504,0.22335303884969093,0.8850004196167021,-0.13123611699861115,1.9012369562320153,0.3768821513090437,1.3931186879243604,-1.3429875454562037,69.23092723607431,6.8904099502290705,0.5081182683076569,10,-0.7625007629394567,-0.7625007629394567,-1.9125003814697301,-3.112500190734867,-0.4500007629394567,2,-0.02844637232730185,1.0,22.54999923706055,1.2221996168387887,22.524999618530273,1.6666779695499796,22.57500076293945,-0.02844637232730185
1499,2006-10-19,22.899999618530273,22.95000076293945,22.57500076293945,22.85000038146973,12474000.0,0.0021881503818743653,3.9999491378874246,0.16666348776439335,66.93545906156055,64.90187369401286,-0.652678845517876,-0.9874132923418841,-1.4936071822802077,-3.1434845187486253,19.33715320569113,0.375,0.27019123421601776,0.863749694824218,-0.20623239505058777,1.9337317846990238,0.32875864988681514,1.398740739761621,-1.2695478704329837,76.92312206744933,15.748615268997895,0.5349910449374032,10,-0.8000001907348633,-0.8125,-1.84375,-3.0749998092651367,-0.625,3,-0.022925747915971684,-1.7499988079059365,22.85000038146973,1.0,22.54999923706055,1.2221996168387887,22.524999618530273,-0.022925747915971684
1500,2006-10-20,22.75,23.07500076293945,22.649999618530273,22.85000038146973,11278000.0,-0.006550201791658439,-1.833330154431048,-2.000038147554955,65.87300818403544,66.36029065766179,-0.28144862867855736,-0.7643722863480562,-1.295550714217022,-2.956014968088006,20.089057310764684,0.42500114440917613,0.33879900465104384,0.6425001144409173,-0.41780030044042604,1.7028005293222606,0.11234990700024738,1.1726503218815871,-1.0059844527856505,51.85182045522004,-9.501800471345057,0.5301502074406711,10,-0.3624992370605469,-0.6499996185302734,-1.5812501907348633,-2.8125,-0.9249992370605469,4,-0.016483516483516536,3.9999491378874246,22.899999618530273,-1.7499988079059365,22.85000038146973,1.0,22.54999923706055,-0.016483516483516536
1501,2006-10-23,23.32500076293945,23.375,22.85000038146973,22.85000038146973,10654000.0,0.025274758810525322,-1.2105229343431076,-4.749985694939584,70.94594629425623,66.86612394328198,-0.6680338041743212,-1.2685535854558445,-1.830135265207467,-3.7852140467243593,20.55069174767816,0.625,0.4313520946339011,1.1312508583068812,-0.030969967753101457,2.293471684366864,0.5501404452768917,1.7123612713368708,-1.44788669415259,94.87187512837882,32.074947494368594,0.5811104130299911,10,-0.6125011444091761,-1.0750007629394496,-2.0562510490417445,-3.362501144409176,-1.9000015258789027,0,-0.040728863102499124,-1.833330154431048,22.75,3.9999491378874246,22.899999618530273,-1.7499988079059365,22.85000038146973,-0.040728863102499124
1502,2006-10-24,23.04999923706055,23.22500038146973,22.97500038146973,23.20000076293945,17688000.0,-0.011789990005738549,1.4999904632931267,-0.3157924324497864,66.45566747467342,66.99202474030848,-0.3428663809354795,-0.9393254552240684,-1.5259451904034123,-3.4708033109246763,20.886306383763475,0.35000038146971946,0.6137435909166626,0.7912493705749561,-0.41119077750200717,1.9936895186519195,0.19002929653647627,1.392469444613436,-0.9931388565281125,62.85705566406291,-1.4942132064717981,0.6012200740384814,10,-0.1624994277954137,-0.7999992370605504,-1.7124991416931188,-3.087499618530277,-1.274999618530277,1,-0.027114968359526315,-1.2105229343431076,23.32500076293945,-1.833330154431048,22.75,3.9999491378874246,22.899999618530273,-0.027114968359526315
1503,2006-10-25,23.125,23.25,22.95000076293945,23.17499923706055,10788000.0,0.0032538293024695353,1.9999809265864668,0.33332485631457076,68.78979003641216,66.66247881029292,-0.3443409626477347,-0.944619218654843,-1.5630305398059647,-3.5023652061565578,21.747299478765353,0.2999992370605504,0.7162088696463442,0.7912501335144029,-0.43169681387845316,2.014197080907259,0.17977665981797486,1.402723607210831,-0.9099628651314546,68.74997019764932,-1.4467579449899262,0.6114734736964273,10,-0.23750019073486328,-0.875,-1.6875,-3.1625003814697266,-1.3999996185302734,2,-0.030270303262246667,1.4999904632931267,23.04999923706055,-1.2105229343431076,23.32500076293945,-1.833330154431048,22.75,-0.030270303262246667
1504,2006-10-26,22.649999618530273,23.22500038146973,22.325000762939453,23.20000076293945,17806000.0,-0.020540557036528684,1.9999968210876093,11.000190737772856,69.23074289660333,67.09319122306168,0.12849526733249306,-0.4202841851198045,-1.052434749851237,-2.9782634866993973,22.022855294932658,0.899999618530277,0.697550778203734,0.27124977111816406,-0.927244582998199,1.4697441252345271,-0.3279974059400175,0.8704969481763456,0.7250003814697266,30.952294451246313,-45.78942657119583,0.599247177058181,10,0.20000076293945312,-0.39999961853027344,-1.1937499046325684,-2.6875,-0.9750003814697266,3,-0.01103752777971223,1.9999809265864668,23.125,1.4999904632931267,23.04999923706055,-1.2105229343431076,23.32500076293945,-0.01103752777971223
1505,2006-10-27,21.850000381469727,22.475000381469727,21.75,22.475000381469727,35424000.0,-0.035320055211217616,1.320001220703125,1.1363612718867873,52.09581959929737,65.92588130404638,0.910597077407477,0.4002353251784285,-0.22620820085156979,-2.1353122752968687,21.568345028495745,0.8999996185302734,0.6681124650937278,-0.5287494659423828,-1.7272438200587459,0.6697448881739803,-1.1279966430005643,0.07049771111579872,1.5039996337890642,6.15386962890625,-67.77863128467345,0.599247177058181,10,0.7124996185302734,0.39999961853027344,-0.3937506675720215,-1.8875007629394531,0.4249992370605469,4,0.019450765658611813,1.9999968210876093,22.649999618530273,1.9999809265864668,23.125,1.4999904632931267,23.04999923706055,0.019450765658611813
1506,2006-10-30,21.899999618530273,21.899999618530273,21.399999618530273,21.674999237060547,21504000.0,0.0022882945623630135,3.4444369092527443,-0.3600006103515625,41.17647388814305,63.21813465779472,0.852240385343805,0.38161549472573597,-0.24563457570552316,-2.1396368443739817,21.417794899983424,0.5,0.5828254121639667,-0.4862502098083503,-1.6699639751549604,0.6974635555382598,-1.0781070924816554,0.10560667286495473,1.3898403961181671,27.027021454059195,-43.17585902568099,0.5918568826733048,10,0.4875001907348633,0.35000038146972656,-0.44374990463256836,-1.9375,1.3250007629394567,0,-0.003424605337771891,1.320001220703125,21.850000381469727,1.9999968210876093,22.649999618530273,1.9999809265864668,23.125,-0.003424605337771891
1507,2006-10-31,22.049999237060547,22.274999618530273,21.850000381469727,21.950000762939453,18412000.0,0.006849297769090157,-1.8333354526149817,0.4444369092527445,44.604320100642056,60.67858083729152,0.6971721583524619,0.2669617698821689,-0.3691355859823169,-2.236638175435356,21.19828580781698,0.4249992370605469,0.5380828897791368,-0.35000057220458913,-1.5099691038487144,0.8099679594395361,-0.9299848380266518,0.2299836936174735,1.126450353820804,35.13510727029599,-31.96165946661135,0.5799842658220633,10,0.33750057220458984,0.20000076293945312,-0.5687494277954102,-2.0874996185302734,0.7000007629394531,1,-0.028344672182551878,3.4444369092527443,21.899999618530273,1.320001220703125,21.850000381469727,1.9999968210876093,22.649999618530273,-0.028344672182551878
1508,2006-11-01,22.375,22.450000762939453,21.975000381469727,22.200000762939453,16934000.0,0.014739264135356978,1.9230724086528868,1.7500190737773709,44.604320100642056,58.197343174967244,0.33269303944531003,-0.009291138722680614,-0.6689564711055986,-2.5038176720250327,21.27424606284414,0.47500038146972656,0.5157942991362319,-0.05624980926513601,-1.1754456871252508,1.0629460685949788,-0.6158477481951934,0.5033481296649214,0.6948625925402858,53.42465610257236,-9.117221611727999,0.559597938930057,11,0.012499809265136719,-0.125,-0.8812499046325684,-2.4125003814697266,0.3250007629394496,2,-0.026815659507026912,-1.8333354526149817,22.049999237060547,3.4444369092527443,21.899999618530273,1.320001220703125,21.850000381469727,-0.026815659507026912
1509,2006-11-02,22.325000762939453,22.424999237060547,22.100000381469727,22.350000381469727,17034000.0,-0.002234602773655725,2.7143293114911335,-0.14285558583106267,46.26865926577949,56.019082184049914,0.32693153412424536,0.09894321148794205,-0.5881975856010087,-2.398095965040362,21.30396379231408,0.3249988555908203,0.48025259897274,-0.13999910354614187,-1.1990953303670437,0.91909712327476,-0.669547216956591,0.3895490098643073,0.644670051160233,86.04655701637657,25.422552341305604,0.5295481134104502,11,0.062499046325683594,-0.07500076293945312,-0.8375005722045898,-2.3625011444091797,0.524999618530277,3,-0.02687571605667116,1.9230724086528868,22.375,-1.8333354526149817,22.049999237060547,3.4444369092527443,21.899999618530273,-0.02687571605667116
1510,2006-11-03,22.57500076293945,22.649999618530273,22.274999618530273,22.325000762939453,17436000.0,0.011198207903983848,-1.1428431297751522,-10.000152590218825,50.70424124352639,53.77000384507993,0.05531423873786778,-0.040923663766992746,-0.7998689778600898,-2.5891565339108134,22.733791668781862,0.375,0.4147501782993501,0.038750839233394174,-0.8207895539798393,0.8982912324466277,-0.39101935737322435,0.4685210358400127,0.3004897794260728,94.00009155273409,33.74070289658669,0.42977019660661736,11,-0.25000095367431285,-0.3250007629394496,-1.0937504768371547,-2.612501144409176,0.22499847412110086,4,-0.039867175878744665,2.7143293114911335,22.325000762939453,1.9230724086528868,22.375,-1.8333354526149817,22.049999237060547,-0.039867175878744665
1511,2006-11-06,22.60000038146973,22.72500038146973,22.450000762939453,22.625,10796000.0,0.0011074027767619121,1.4444369092526987,-0.09999847412108095,50.70424124352643,52.019845374952475,-0.09313607033012516,0.007303079999278594,-0.7854592380364345,-2.5584647721842337,24.2297534492685,0.274999618530277,0.3448323003373588,0.017500400543216443,-0.7404575257567281,0.775458326843161,-0.3614785626067558,0.3964793636931887,0.1869607054656761,85.71428571428578,25.18037910208764,0.3789789631499722,11,-0.2750005722045934,-0.3500003814697301,-1.1062502861022985,-2.6375007629394567,0.2999992370605433,0,-0.014380564489102077,-1.1428431297751522,22.57500076293945,2.7143293114911335,22.325000762939453,1.9230724086528868,22.375,-0.014380564489102077
1512,2006-11-07,22.450000762939453,22.649999618530273,22.350000381469727,22.57500076293945,8642000.0,-0.006637151150371889,1.1818307924926132,5.000076295110052,44.117652008690705,49.27849670520565,-0.04156798054187405,0.1616528468654721,-0.5985926056863136,-2.3542781418506955,23.93109446806065,0.2999992370605469,0.2813658707411122,-0.12999925613403462,-0.8894312925822305,0.6294327803141613,-0.5097152743581326,0.24971676209006333,0.274999618530277,63.33338419596324,3.738504070401561,0.37971601822409795,11,-0.13750076293945312,-0.20000076293945312,-0.9562506675720215,-2.450000762939453,0.37499999999999645,1,0.034521139964041714,1.4444369092526987,22.60000038146973,-1.1428431297751522,22.57500076293945,2.7143293114911335,22.325000762939453,0.034521139964041714
1513,2006-11-08,22.200000762939453,22.450000762939453,22.100000381469727,22.450000762939453,9832000.0,-0.011135857082584244,1.8000030517578125,2.000000000000057,40.277794702551645,46.06150246142213,0.07087560453294373,0.4152208375875688,-0.33321326070491253,-2.049398029642063,23.424446236143098,0.35000038146972656,0.1266081393059224,-0.3687493324279778,-1.1443433407098809,0.40684467585392525,-0.7565463365689311,0.0190476717129755,0.524999618530277,16.00006103515616,-39.69260139508104,0.38779700414095236,11,-0.13750076293945312,0.049999237060546875,-0.6875009536743164,-2.200000762939453,1.1999988555908203,2,0.02477473955670817,1.1818307924926132,22.450000762939453,1.4444369092526987,22.60000038146973,-1.1428431297751522,22.57500076293945,0.02477473955670817
1514,2006-11-09,22.5,22.60000038146973,22.200000762939453,22.200000762939453,15336000.0,0.013513478682458668,-1.6666709052299868,-1.1999969482421875,46.66666666666666,45.458263246685384,-0.2823285484419742,0.100694577537638,-0.6148359823907263,-2.297804027971175,22.65260940487038,0.399999618530277,0.004426723258859511,-0.05625009536743164,-0.8275912185762522,0.7150910278413889,-0.4419206569718419,0.3294204662369786,0.14999961853027344,63.99993896484338,7.498340408733938,0.3856705616044109,11,-0.4375,-0.25,-0.9500002861022949,-2.5,1.4500007629394496,3,0.008888922797308796,1.8000030517578125,22.200000762939453,1.1818307924926132,22.450000762939453,1.4444369092526987,22.60000038146973,0.008888922797308796
1515,2006-11-10,22.049999237060547,22.274999618530273,22.0,22.200000762939453,19792000.0,-0.02000003390842009,-1.1999969482421875,-0.5000063578449448,32.4137720568427,44.48462970987424,0.2224148122732359,0.5368726172391192,-0.14889106113048456,-1.7939120142265992,21.613318504129488,0.5,-0.1558217280028238,-0.48000078201294016,-1.2837094060369587,0.3237078420110784,-0.8818550940249494,-0.07814647000093089,0.5500011444091832,6.896442862442055,-42.90293241280291,0.40185431201200983,11,0.2375011444091797,0.20000076293945312,-0.4874992370605469,-2.049999237060547,1.9000015258789027,4,0.03628123229431135,-1.6666709052299868,22.5,1.8000030517578125,22.200000762939453,1.1818307924926132,22.450000762939453,0.03628123229431135
1516,2006-11-13,22.125,22.225000381469727,22.024999618530273,22.100000381469727,8074000.0,0.003401395262336182,-1.2857080576778455,-0.16666242815726565,36.49635849474793,43.58374508699711,0.2041559581951553,0.45362602856344836,-0.1986879360510656,-1.8244169265398114,20.653388730300733,0.20000076293945312,-0.2907399674011195,-0.38500003814697337,-1.2088869619510625,0.43888688565711576,-0.7969435000490179,0.026943423755071194,0.4750003814697301,19.23078051686244,-27.722359274746026,0.41194346190204434,11,0.22500038146972656,0.13749980926513672,-0.6187500953674316,-2.125,1.5499992370605504,0,0.03050844009313214,-1.1999969482421875,22.049999237060547,-1.6666709052299868,22.5,1.8000030517578125,22.200000762939453,0.03050844009313214
1517,2006-11-14,22.200000762939453,22.350000381469727,22.149999618530273,22.274999618530273,9304000.0,0.0033898649916137558,-1.2857080576778455,-3.0,36.496358494748,42.68286046411999,0.17061224766780825,0.370031534088362,-0.23984010143593792,-1.8488446773497742,19.87309495634904,0.22500038146972656,-0.2847494133472033,-0.29249935150146555,-1.127601055789043,0.5426023527861119,-0.7100502036452561,0.12505150064232495,0.32799957275391023,33.3334392970787,-10.413827385964545,0.4175508521437891,11,0.16249942779541016,0.1874990463256836,-0.6937508583068848,-2.200000762939453,1.2499999999999964,1,0.031531478897937504,-1.2857080576778455,22.125,-1.1999969482421875,22.049999237060547,-1.6666709052299868,22.5,0.031531478897937504
1518,2006-11-15,22.200000762939453,22.350000381469727,22.149999618530273,22.200000762939453,6764000.0,0.0,-2.9999237078008774,-0.0,42.37289779387568,42.2499980783529,0.16000422249614132,0.3360688018726137,-0.216576903807443,-1.801350822111246,18.28561645298219,0.20000076293945312,-0.2307984239028258,-0.2599993705749526,-1.0870741171356642,0.567075375985759,-0.6735367438553084,0.1535380027054032,0.260319529724125,33.3334392970787,-11.535263200709885,0.413537373280356,11,0.16249942779541016,0.1874990463256836,-0.35625123977661133,-1.8625011444091797,1.149999618530277,2,0.028153152185623753,-1.2857080576778455,22.200000762939453,-1.2857080576778455,22.125,-1.1999969482421875,22.049999237060547,0.028153152185623753
1519,2006-11-16,22.375,22.399999618530273,22.075000762939453,22.075000762939453,9624000.0,0.007882848245333918,-1.1666645473850183,100.0,61.2903199343051,43.42622904399498,-0.007997819430634934,0.126191138849844,-0.3674116715339544,-1.9317474151708112,16.547566460922848,0.3249988555908203,-0.19367233750074675,-0.058750152587890625,-0.8599458733115561,0.7424455681357749,-0.45934801294972516,0.3418477077739439,-0.9750003814697266,93.75008940705243,42.16727812838034,0.40059786036183337,11,-0.012499809265136719,0.012499809265136719,-0.5062503814697266,-2.0375003814697266,1.4750003814697301,3,0.045810038816995524,-2.9999237078008774,22.200000762939453,-1.2857080576778455,22.200000762939453,-1.2857080576778455,22.125,0.045810038816995524
1520,2006-11-17,22.375,22.5,22.274999618530273,22.450000762939453,12782000.0,0.0,1.5714441416893732,-0.2500031789224724,60.4395705740072,44.507932302937284,-0.04397596514571944,0.10188005261444744,-0.34758465905608915,-1.8906837434992205,14.616966246800972,0.22500038146972656,-0.17886338676728286,-0.040000152587889914,-0.8274678639719326,0.7474675587961528,-0.43373400827991304,0.3537337031041332,-0.955000381469727,73.68423166035569,18.210602771428334,0.3937338556920221,11,-0.05000019073486328,0.012499809265136719,-0.44374990463256836,-1.4875001907348633,1.1749992370605504,4,0.07039109555036638,-1.1666645473850183,22.375,-2.9999237078008774,22.200000762939453,-1.2857080576778455,22.200000762939453,0.07039109555036638
1521,2006-11-20,22.375,22.450000762939453,22.125,22.299999237060547,14026000.0,0.0,1.8888662835054169,-1.0,57.64707677504593,46.0112017214212,-0.08856192668087459,0.02852149638759016,-0.3233191163942095,-1.8515982515398512,12.04207903919055,0.3250007629394531,-0.16742208093484834,0.007499885559081321,-0.6532611528825285,0.6682609240006911,-0.32288063366172537,0.337880404779888,-0.9118003662109366,70.5881824954448,12.023775801098736,0.33038051922080536,11,-0.07499980926513672,0.012499809265136719,-0.41250038146972656,-1.2000007629394531,1.125,0,0.07039109555036638,1.5714441416893732,22.375,-1.1666645473850183,22.375,-2.9999237078008774,22.200000762939453,0.07039109555036638
1522,2006-11-21,22.424999237060547,22.57500076293945,22.325000762939453,22.350000381469727,12476000.0,0.002234602773655725,-3.00006103608753,0.9999745689435939,51.351331845943825,47.241594737353665,-0.15922477445819183,-0.07452277810518382,-0.3431358364988135,-1.8558367691117823,9.433647195256908,0.24999999999999645,-0.19291596481542683,0.0887491226196282,-0.4901507976205721,0.6676490428598285,-0.20070083750047374,0.37819908273973013,-0.9203275886230458,69.99969482421925,10.339621063160777,0.2894499601201005,11,-0.1249990463256836,-0.037499427795410156,-0.46249961853027344,-1.1999998092651367,1.1000003814697266,1,0.055741361985609306,1.8888662835054169,22.375,1.5714441416893732,22.375,-1.1666645473850183,22.375,0.055741361985609306
1523,2006-11-22,22.424999237060547,22.5,22.375,22.424999237060547,8312000.0,0.0,-1.5000381475547417,0.0,52.77773656961082,47.920602504347464,-0.13851910875845874,-0.13666062104556076,-0.3260321132982327,-1.804821314871198,6.7663336885090475,0.125,-0.22295433602229764,0.12374916076660014,-0.3241921606366951,0.5716904821698954,-0.10022149993504925,0.34771982146824953,-0.8561078417529302,69.99969482421925,13.112337187160549,0.22397066070164798,11,-0.1374988555908203,-0.037499427795410156,-0.46249961853027344,-1.1999998092651367,1.4000015258789027,2,0.04570798487185401,-3.00006103608753,22.424999237060547,1.8888662835054169,22.375,1.5714441416893732,22.375,0.04570798487185401
1524,2006-11-23,22.399999618530273,22.475000381469727,22.174999237060547,22.274999618530273,6384000.0,-0.0011148102287984463,1.1818143986683312,100.0,44.444404077248436,49.257339395503664,-0.14437931971566798,-0.13844904329553742,-0.29192610787254836,-1.7292320704042545,5.668313937500733,0.3000011444091797,-0.21626851670097125,0.11124954223632955,-0.3087992040900822,0.5312982885627413,-0.09877483092687811,0.3212739153995372,-0.7707416611647453,61.11092273131909,8.549679802332854,0.2100243731632062,11,-0.09999942779541016,-0.012499809265136719,-0.3125,-1.0500001907348633,1.375,3,0.04241074906776232,-1.5000381475547417,22.424999237060547,-3.00006103608753,22.424999237060547,1.8888662835054169,22.375,0.04241074906776232
1525,2006-11-24,22.274999618530273,22.450000762939453,22.174999237060547,22.274999618530273,12754000.0,-0.005580357237890077,-1.7500047683533921,0.0,40.298480269465706,49.67979737047231,0.017761187742706852,0.02110545083168347,-0.15263693060094852,-1.5570491289667956,5.797160627042121,0.27500152587890625,-0.17446389428266684,-0.03500041961670064,-0.401132714353718,0.3311318751203167,-0.21806656698520754,0.14806572775180626,-0.5889970928303114,33.333192048489224,-14.413357804270667,0.18306614736850826,11,0.05000114440917969,0.11250019073486328,-0.18125009536743164,-0.8625001907348633,1.0,4,0.07070710616889242,1.1818143986683312,22.399999618530273,-1.5000381475547417,22.424999237060547,-3.00006103608753,22.424999237060547,0.07070710616889242
1526,2006-11-27,21.825000762939453,22.274999618530273,21.799999237060547,22.274999618530273,11250000.0,-0.020201969171594114,1.1111181753832722,-100.0,34.17720296522924,49.422113422748,0.4701737280348084,0.4903373410984315,0.2994631435795334,-1.0651984847170084,6.039591758264645,0.47500038146972656,-0.19441108370382665,-0.4812493324279785,-0.8661194495170044,-0.09637921533895266,-0.6736843909724897,-0.28881427388346737,-0.08565834300512165,3.225996987625653,-40.791271023279776,0.1924350585445129,11,0.3624992370605469,0.5624990463256836,0.4187498092651367,-0.40000057220458984,1.9249992370605469,0,0.07903772801008468,-1.7500047683533921,22.274999618530273,1.1818143986683312,22.399999618530273,-1.5000381475547417,22.424999237060547,0.07903772801008468
1527,2006-11-28,21.424999237060547,21.725000381469727,21.350000381469727,21.725000381469727,20310000.0,-0.018327675230057294,1.4999904632932155,0.6666709052299633,31.764669979319848,48.2434214433529,0.8366644734914246,0.8865695320383722,0.709856375575896,-0.627242165504228,6.785791358620291,0.47500038146972656,-0.12754975939052926,-0.8500008583068848,-1.391927461662604,-0.30807425495116547,-1.1209641599847444,-0.5790375566290251,1.1500015258789027,6.521641779905163,-39.34431034531167,0.2709633016778602,11,0.537501335144043,0.8750009536743164,1.0562505722045898,0.35000038146972656,2.325000762939453,1,0.09684951397105102,1.1111181753832722,21.825000762939453,-1.7500047683533921,22.274999618530273,1.1818143986683312,22.399999618530273,0.09684951397105102
1528,2006-11-29,21.774999618530273,21.774999618530273,21.424999237060547,21.549999237060547,16248000.0,0.016336074395946865,2.111109227313186,-0.7499984105488693,33.33333333333333,45.13708959880048,0.46940020641836355,0.5157570030414327,0.37614086116380463,-0.9376655391922064,7.215390465340104,0.35000038146972656,-0.07766669853586095,-0.47000045776367116,-1.0534568701148004,0.11345595458745805,-0.7617286639392375,-0.17827225158810478,0.7755011367797806,37.7777099609375,-5.555053489578434,0.29172820617556466,11,0.1875009536743164,0.5250005722045898,0.7937502861022949,0.08750057220458984,2.5750007629394567,2,0.08036739520816205,1.4999904632932155,21.424999237060547,1.1111181753832722,21.825000762939453,-1.7500047683533921,22.274999618530273,0.08036739520816205
1529,2006-11-30,21.725000381469727,21.950000762939453,21.600000381469727,21.950000762939453,15058000.0,-0.002296176254258042,2.111109227313186,-1.0,40.845100691911014,42.95992627856757,0.4665649729790644,0.5465213991607918,0.44298566418994767,-0.8459823502842312,7.490183537600906,0.35000038146972656,-0.0334228279152029,-0.489999675750731,-1.1162670020840366,0.13626765058257462,-0.8031333389173838,-0.1768660125840782,0.8014903663635202,34.090897268504314,-13.278652778930855,0.3131336631666532,11,0.23750019073486328,0.5625,0.8437495231628418,0.28749942779541016,2.2749996185302734,3,0.09666284670176162,2.111109227313186,21.774999618530273,1.4999904632932155,21.424999237060547,1.1111181753832722,21.825000762939453,0.09666284670176162
1530,2006-12-01,21.674999237060547,22.125,21.649999618530273,21.75,24338000.0,-0.002301548609031423,-6.600006103515625,0.33333615903022085,37.142835344587056,40.681677230738806,0.4546389476141073,0.5540457671487218,0.514434351843363,-0.7573582664575369,7.213931277864563,0.47500038146972656,-0.019767147771478477,-0.4950007438659654,-1.1413673287046535,0.15136584097272276,-0.8181840362853094,-0.1718174514466213,0.8279617034454283,35.13504039458436,-15.141446079619705,0.3231832924193449,12,0.28750133514404297,0.3625011444091797,0.8750009536743164,0.33750057220458984,2.2750015258789027,4,0.09688583415860452,2.111109227313186,21.725000381469727,2.111109227313186,21.774999618530273,1.4999904632932155,21.424999237060547,0.09688583415860452
1531,2006-12-04,22.274999618530273,22.274999618530273,21.799999237060547,21.799999237060547,14926000.0,0.027681679473548826,1.0,-6.333273994201719,51.64832677289133,40.7146766670663,-0.1799632989051254,-0.07541798600899341,-0.06556964365185536,-1.3088669470818566,6.6544948639356285,0.6000003814697266,-0.06699013838097301,0.12124967575073242,-0.49525057807858985,0.7377499295800547,-0.18700045116392872,0.42949980266539356,0.20490211079497556,100.0,45.61483757159611,0.30825012691466025,12,-0.34999942779541016,-0.23749923706054688,0.13125038146972656,-0.2624998092651367,1.649999618530277,0,0.044893378995531474,-6.600006103515625,21.674999237060547,2.111109227313186,21.725000381469727,2.111109227313186,21.774999618530273,0.044893378995531474
1532,2006-12-05,23.22500038146973,23.22500038146973,22.200000762939453,22.274999618530273,40576000.0,0.04264874429668519,1.1578922007573085,2.0000000000000075,65.89146507423285,42.17175761202431,-1.1226037225593188,-1.0164970854748852,-0.9889583224565364,-2.2067545699773454,6.6833126800674325,1.024999618530277,-0.0897269067845059,1.0325004577636747,0.2599276667625432,1.8050732487648062,0.646214062263109,1.4187868532642405,-1.8750000000000036,100.0,41.17763599912383,0.3862863955005663,12,-0.9375000000000036,-0.9375000000000036,-0.9062504768371618,-1.2125005722045934,1.0749988555908203,1,0.02260493476457137,1.0,22.274999618530273,-6.600006103515625,21.674999237060547,2.111109227313186,21.725000381469727,0.02260493476457137
1533,2006-12-06,22.75,23.32500076293945,22.450000762939453,23.149999618530273,39334000.0,-0.02045211512025258,1.3333273993749124,-0.42105189188754927,55.319146633652856,43.38006234051369,-0.6667720108725419,-0.5251016908827353,-0.48828697912180985,-1.674289687884876,7.32072968971742,0.8749999999999964,-0.11510720108294592,0.5300001144409165,-0.28185306415310407,1.3418532930349372,0.12407352514390624,0.9359267037379269,-1.362499618530272,66.66662980969654,11.755841563398747,0.4059265892970105,12,-0.41249942779541016,-0.41249942779541016,-0.43125009536743164,-0.7250003814697266,1.2250003814697301,2,0.04395604395604402,1.1578922007573085,23.22500038146973,1.0,22.274999618530273,-6.600006103515625,21.674999237060547,0.04395604395604402
1534,2006-12-07,22.70000076293945,22.899999618530273,22.57500076293945,22.79999923706055,19790000.0,-0.002197768662002164,1.166664547385042,0.24999642371792063,54.54546424589047,44.96306056011644,-0.6366979616802695,-0.4841745242855353,-0.41669823621326074,-1.5697267442924314,7.701394726380986,0.32499885559082387,-0.12952058944231126,0.4700008392333963,-0.3610735807679788,1.3010752592347714,0.05446362923271053,0.8855380492340821,-1.235000366210933,62.686592657794485,9.731211285602043,0.4155372100006874,12,-0.36250019073485973,-0.36250019073485973,-0.3812508583068812,-0.6500005722045863,1.25,3,0.07268720542177731,1.3333273993749124,22.75,1.1578922007573085,23.22500038146973,1.0,22.274999618530273,0.07268720542177731
1535,2006-12-08,22.85000038146973,22.875,22.399999618530273,22.67499923706055,20808000.0,0.006607912488495238,3.2222184546265056,-1.7500381475546174,56.37584339363629,47.429576163272785,-0.7784148307375638,-0.6020336338531891,-0.5461440157886877,-1.662938129047113,8.379463158190111,0.47500038146972656,-0.1443846268380753,0.5800004005432164,-0.2906620833268718,1.4506628844133047,0.14466915860817053,1.0153316424782624,-1.3105999700927775,68.85246516747169,17.37868562259969,0.4353312419350448,12,-0.5124998092651403,-0.5124998092651403,-0.5312504768371618,-0.8000001907348668,1.1499996185302699,4,0.050328210036393095,1.166664547385042,22.70000076293945,1.3333273993749124,22.75,1.1578922007573085,23.22500038146973,0.050328210036393095
1536,2006-12-11,22.79999923706055,23.0,22.649999618530273,22.875,16536000.0,-0.002188233854460986,1.153843445191732,-0.4285729855805183,55.03355395412332,50.01500771602872,-0.6432056373754804,-0.5258299725307474,-0.4725224700494728,-1.5566613249666332,9.174690191986713,0.35000038146972656,-0.14202714078603762,0.49624929428101083,-0.40262081897776625,1.395119407539788,0.046814237651620516,0.9456843509104012,-1.189174811621097,53.33319769965327,4.029207608376254,0.4494350566293894,12,-0.4249992370605504,-0.4624986648559606,-0.5124993324279821,-0.7499990463256871,1.375,0,0.050438665103532676,3.2222184546265056,22.85000038146973,1.166664547385042,22.70000076293945,1.3333273993749124,22.75,0.050438665103532676
1537,2006-12-12,22.899999618530273,23.0,22.75,22.85000038146973,11976000.0,0.0043859817901736875,1.0,-0.6666497126290468,56.20915097863121,52.556765232172935,-0.5721407274751193,-0.6015406229106262,-0.5480593712419619,-1.5988340551863658,9.747768235349243,0.25,-0.11770171321569833,0.5612497329711914,-0.374372255029666,1.4968717209720488,0.09343873897076094,1.0290607269716219,-1.2206081395908193,54.05398717850927,7.0635056646447865,0.46781099400042936,12,-0.4374990463256836,-0.5624990463256836,-0.6124997138977051,-0.8499994277954102,1.7000007629394567,1,0.044759809415056306,1.153843445191732,22.79999923706055,3.2222184546265056,22.85000038146973,1.166664547385042,22.70000076293945,0.044759809415056306
1538,2006-12-13,22.82500076293945,22.92499923706055,22.72500038146973,22.875,9276000.0,-0.0032750592506619602,1.6666920983697016,-1.000000000000142,55.48388303504049,54.18329660363176,-0.3716152134509372,-0.5031123850640533,-0.4481582089299607,-1.4658565852952314,10.327216805960623,0.1999988555908203,-0.03828675966317974,0.45500087738036754,-0.5026005937053419,1.412602348466077,-0.023799858162487197,0.9338016129232223,-1.0797849126399939,70.83347903348289,24.5704250990333,0.47880073554285435,12,-0.3375005722045863,-0.48750019073485973,-0.5437507629394496,-0.7750005722045863,1.6999988555908239,2,0.064622055851846,1.0,22.899999618530273,1.153843445191732,22.79999923706055,3.2222184546265056,22.85000038146973,0.064622055851846
1539,2006-12-14,23.399999618530273,23.42499923706055,22.899999618530273,22.899999618530273,16952000.0,0.025191624813631464,-1.099998474121108,-10.000152590218256,63.00577805257307,57.05695690451909,-0.7644151870312577,-1.0512834034531018,-0.9878359848333211,-1.9765495597303975,11.440060060433138,0.5999984741211009,0.10518283146873486,0.9787497520446777,-0.0839276987121238,2.0414272028014793,0.44741102666627697,1.5100884774230785,-1.5915923717252163,97.56101191860702,47.610914178548796,0.531338725378401,12,-0.7875003814697266,-1.0124998092651367,-1.2437496185302734,-1.3125,0.899999618530277,3,0.024572682577486793,1.6666920983697016,22.82500076293945,1.0,22.899999618530273,1.153843445191732,22.79999923706055,0.024572682577486793
1540,2006-12-15,23.95000076293945,23.97500038146973,23.29999923706055,23.29999923706055,29614000.0,0.023504322793818977,-1.0769217225958887,1.3000030517577983,74.01128287533996,59.54172980479116,-1.0703264805172843,-1.5570713200681574,-1.4792777835061912,-2.4587929197812635,12.656320265548137,0.6750011444091797,0.2469519647906253,1.4500008583068826,0.18717154836381056,2.7128301682499547,0.8185862033353466,2.0814155132784187,-2.0445979967190624,98.11323742374155,40.507433314142084,0.6314146549715367,12,-0.8625001907348597,-1.287500381469723,-1.7937507629394496,-1.8125009536743129,0.024999618530280543,4,0.0,-1.099998474121108,23.399999618530273,1.6666920983697016,22.82500076293945,1.0,22.899999618530273,0.0
1541,2006-12-18,23.95000076293945,24.024999618530273,23.54999923706055,23.70000076293945,15040000.0,0.0,1.3750154972962578,0.38461448173058155,81.366466691308,61.26117442891062,-0.9026658317456899,-1.5104687545050446,-1.4364359671953686,-2.388750524050316,14.344991219933972,0.475000381469723,0.382340977293385,1.3712508201599078,-0.045777278697045176,2.788278919016861,0.6627367707314313,2.0797648695883844,-1.879030187499115,94.230853876468,28.917234182581126,0.7085140494284768,12,-0.7375011444091761,-1.2625007629394496,-1.6812505722045863,-1.8125009536743129,-0.050001144409176135,0,0.002087650750221215,-1.0769217225958887,23.95000076293945,-1.099998474121108,23.399999618530273,1.6666920983697016,22.82500076293945,0.002087650750221215
1542,2006-12-19,23.67499923706055,24.04999923706055,23.524999618530273,24.04999923706055,16742000.0,-0.011482318042529638,1.7999979654948106,-1.5,74.05061182391174,63.34244833893939,-0.6225912705958585,-1.1984647055661526,-1.1475011708199183,-2.047788080588898,15.822341254378427,0.524999618530277,0.5383787313629433,1.0337492942810087,-0.46276238588975716,2.5302609744517746,0.28549345419562755,1.7820051343663899,-1.4086257573112206,71.69808876304376,2.78150941984768,0.7482558400853825,12,-0.44999980926514027,-0.9749994277954137,-1.3687491416931188,-1.5374994277954137,0.07500076293944957,1,0.02111932486220769,1.3750154972962578,23.95000076293945,-1.0769217225958887,23.95000076293945,-1.099998474121108,23.399999618530273,0.02111932486220769
1543,2006-12-20,23.45000076293945,23.92499923706055,23.375,23.79999923706055,16414000.0,-0.009503631736929141,-1.1999969482422017,0.9333292643229356,70.90908586486532,65.16062851882549,-0.32168399282174676,-0.9409830895760685,-0.9084787855970582,-1.7794222252662273,17.219701369680212,0.5499992370605504,0.624701492266631,0.7575007438659647,-0.7775378366331438,2.292539324365073,-0.010018546383591342,1.5250200341155207,-0.9695921923127742,47.82620233492676,-24.442394985398323,0.7675192902495545,12,-0.22500133514403942,-0.7500009536743129,-1.0750007629394496,-1.3125009536743129,0.09999847412110086,2,0.04904049386419418,1.7999979654948106,23.67499923706055,1.3750154972962578,23.95000076293945,-1.0769217225958887,23.95000076293945,0.04904049386419418
1544,2006-12-21,23.35000038146973,23.60000038146973,23.22500038146973,23.5,9882000.0,-0.004264408452717916,1.1428548073307068,0.4285722070844498,70.05988844640443,66.68107796913306,-0.13386185351092195,-0.8075661777851799,-0.8058047124806365,-1.6389899245598976,18.81622480006871,0.375,0.5825826205294149,0.6100003242492704,-0.9455842859080796,2.1655849344066205,-0.16779198082940638,1.3877926293279472,-0.6812409308709881,15.151536169160096,-59.26072526201722,0.7777923050786754,12,-9.536743199589637e-07,-0.6500005722045934,-0.9750003814697301,-1.2125005722045934,1.2999992370605433,3,0.05032116564730371,-1.1999969482422017,23.45000076293945,1.7999979654948106,23.67499923706055,1.3750154972962578,23.95000076293945,0.05032116564730371
1545,2006-12-22,23.85000038146973,23.92499923706055,23.35000038146973,23.399999618530273,9608000.0,0.021413275881434046,-1.0909078298504213,-3.0000127156899845,69.32515911731198,68.26903409837624,-0.5331621294273852,-1.247480044300051,-1.2916242398227915,-2.097635123103082,20.676081397292872,0.5749988555908203,0.6305191517399678,1.0312502861022992,-0.5835562344013887,2.646056806605987,0.22384702585045702,1.8386535463541414,-1.0154921564955721,75.75768084580048,4.3928145860047465,0.8074032602518435,12,-0.46250057220458984,-1.1500005722045934,-1.4750003814697301,-1.6625003814697301,1.1499996185302699,4,0.018867876242905535,1.1428548073307068,23.35000038146973,-1.1999969482422017,23.45000076293945,1.7999979654948106,23.67499923706055,0.018867876242905535
1546,2006-12-27,23.54999923706055,23.95000076293945,23.399999618530273,23.70000076293945,7736000.0,-0.012578664134624717,-1.4444453863433913,-0.3333361590302024,54.74450725544039,68.10629590691059,-0.1291689127301332,-0.8554811475998427,-0.9790243586888501,-1.7560071061810696,21.724553988149104,0.5500011444091761,0.6845554442654738,0.6449992179870634,-0.9301035892427691,2.220102025216896,-0.14255218562785288,1.4325506216019797,-0.569632090636027,39.393855323359624,-27.17779697402147,0.787551403614917,12,-0.16249942779541016,-0.8499994277954137,-1.1937494277954137,-1.3124990463256871,2.25,2,0.01804675830903446,-1.0909078298504213,23.85000038146973,1.1428548073307068,23.35000038146973,-1.1999969482422017,23.45000076293945,0.01804675830903446
1547,2006-12-28,23.5,23.75,23.375,23.70000076293945,7886000.0,-0.00212310992273268,1.500006357844945,1.3333248563145708,62.49999999999997,68.88586445857275,0.016640791894509732,-0.6767550364558375,-0.9175535574772624,-1.6666442321729846,21.895684712016834,0.375,0.722790368926681,0.4912499427795396,-0.9401901350231867,1.922690020582266,-0.22447009612182356,1.2069699816809027,-0.39127700269915167,37.930961908294606,-27.446055282683616,0.7157200389013623,12,-0.025000572204589844,-0.8000001907348633,-1.15625,-1.25,2.1499996185302734,3,0.017021260362990454,-1.4444453863433913,23.54999923706055,-1.0909078298504213,23.85000038146973,1.1428548073307068,23.35000038146973,0.017021260362990454
1548,2006-12-29,23.524999618530273,23.649999618530273,23.274999618530273,23.60000038146973,3558000.0,0.00106381355447982,3.2857329700272477,0.37500238417672055,63.8655252068111,68.98139192015475,0.11329205652591057,-0.5944021583491832,-0.9402260085257836,-1.6517352147766928,22.112490409881406,0.375,0.7774895900609344,0.42874956130981445,-0.8950485447947578,1.7525476674143867,-0.2331494917424699,1.0906486143620988,-0.30332347245825986,41.379183339515684,-23.332770405283974,0.6618990530522858,12,0.11250019073486683,-0.8249998092651367,-1.1812496185302734,-1.2749996185302734,2.375,4,0.009564309675588634,1.500006357844945,23.5,-1.4444453863433913,23.54999923706055,-1.0909078298504213,23.85000038146973,0.009564309675588634
1549,2007-01-02,23.82500076293945,23.899999618530273,23.60000038146973,23.70000076293945,6028000.0,0.012752439926624781,1.181830792492531,-1.6666497126289836,65.59999658203327,68.0468045542318,-0.13419476952911324,-0.7684065087255867,-1.2359778362514895,-1.914069030693394,22.996267107172695,0.375,0.8326049513396541,0.6237506866455043,-0.5687123645247283,1.8162137378157368,0.02751916106038621,1.2199822122306223,-0.5500011444091761,81.48151287811348,16.57893734999827,0.5962315255851163,1,-0.1875009536743093,-1.1250009536743129,-1.487500667572018,-1.5750007629394496,2.324998855590824,1,-0.011542561052366174,3.2857329700272477,23.524999618530273,1.500006357844945,23.5,-1.4444453863433913,23.54999923706055,-0.011542561052366174
1550,2007-01-03,23.774999618530273,23.899999618530273,23.649999618530273,23.85000038146973,7902000.0,-0.0020986838534315932,1.8571553133514986,-0.6000061035156534,65.59999658203333,66.29497454209017,-0.12474653332108332,-0.5828974229966413,-1.1773851052535278,-1.8291031446932706,24.411928084185494,0.25,0.9030739174343765,0.4687495231628418,-0.5082055146192026,1.4457045609448862,-0.01972799572818218,0.9572270420538658,-0.5,74.07394848754613,7.389518063741306,0.4884775188910224,1,-0.13749980926513317,-1.0749998092651367,-1.4312496185302734,-1.5249996185302734,2.125,2,0.036803365469584515,1.181830792492531,23.82500076293945,3.2857329700272477,23.524999618530273,1.500006357844945,23.5,0.036803365469584515
1551,2007-01-04,23.274999618530273,23.774999618530273,23.25,23.774999618530273,11624000.0,-0.021030494554048262,1.0999984741210938,6.666598850515935,55.319146633652885,64.2137006320614,0.30109906343255943,-0.004362336921918342,-0.6929632516730848,-1.3042753114819803,25.867551560561076,0.5249996185302734,0.8793889223881663,-0.08125047683715891,-0.9299143789552993,0.7674134252809814,-0.5055824278962291,0.34308147422191126,0.774999618530277,3.8460974156878045,-61.77421447675694,0.42433195105907007,1,0.3125009536743164,-0.5749998092651367,-0.9187493324279785,-1.0249996185302734,2.675001144409176,3,0.07411387367312239,1.8571553133514986,23.774999618530273,1.181830792492531,23.82500076293945,3.2857329700272477,23.524999618530273,0.07411387367312239
1552,2007-01-05,23.75,23.899999618530273,23.274999618530273,23.32500076293945,15384000.0,0.020408179989466424,-1.380945460886751,-0.8499984741211009,61.783420609651394,63.199737825926526,-0.18119861191464537,-0.46168524995732696,-1.1694779437686122,-1.7558246584359125,26.364976699839772,0.625,0.7607582757676781,0.3674999237060561,-0.4964111047452988,1.231410952157411,-0.06445559051962135,0.7994554379317336,0.2839992523193402,76.92312206744975,11.468092931318381,0.4319555142256779,1,-0.16249942779541016,-1.0500001907348633,-1.4625000953674316,-1.5,2.2000007629394496,4,0.08631575734991781,1.0999984741210938,23.274999618530273,1.8571553133514986,23.774999618530273,1.181830792492531,23.82500076293945,0.08631575734991781
1553,2007-01-08,23.75,23.85000038146973,23.649999618530273,23.649999618530273,10742000.0,0.0,-3.000000000000071,0.23529543761387817,55.22387974722825,61.55129241490695,-0.14993586405823933,-0.4036203287302058,-1.1734413448771193,-1.7285429298324537,26.72494022965115,0.20000076293945668,0.610065702062645,0.3174999237060554,-0.5071372349779502,1.142137082390061,-0.09481865563594738,0.7298185030480582,0.26831926727295397,76.92312206744975,14.887785131589581,0.41231857934200244,1,-0.14999961853027344,-1.0125007629394531,-1.6187496185302734,-1.5,2.35000038146973,0,0.07999998393811669,-1.380945460886751,23.75,1.0999984741210938,23.274999618530273,1.8571553133514986,23.774999618530273,0.07999998393811669
1554,2007-01-09,24.35000038146973,24.67499923706055,23.82500076293945,23.92499923706055,21948000.0,0.025263173956620255,-1.7200034179791417,4.249995231646608,55.882341391499295,60.05764600092776,-0.6628774758990517,-0.9208829585328573,-1.755201762526383,-2.296298122372651,27.56822585213984,0.9249992370605504,0.5280631319194349,0.8350003242492718,-0.010950058197270351,1.680950706695814,0.4120251330260025,1.2579755154725412,-1.1000003814697301,77.19305055480457,18.906657783359996,0.42297519122327054,1,-0.3875007629394567,-1.2125005722045934,-2.2187500000000036,-2.10000038146973,1.8500003814697195,1,0.06365499847137945,-3.000000000000071,23.75,-1.380945460886751,23.75,1.0999984741210938,23.274999618530273,0.06365499847137945
1555,2007-01-10,24.0,24.375,23.875,24.20000076293945,10636000.0,-0.014373732073371115,-1.2222184546263721,-0.47058876327846827,50.66665581598331,59.60455139654364,-0.323367599204353,-0.5062666018750406,-1.3648620714231505,-1.916159600217597,28.907473890856117,0.5,0.4641094163942263,0.42749996185302663,-0.3837534744427984,1.2387533981488517,0.021873243705115897,0.8331266800009374,-0.7215000152587905,52.63160712612588,-1.0622805276330993,0.40562671814791246,1,-0.03750038146972656,-0.8375005722045898,-1.8749995231628418,-1.75,2.25,2,0.08958331743876147,-1.7200034179791417,24.35000038146973,-3.000000000000071,23.75,-1.380945460886751,23.75,0.08958331743876147
1556,2007-01-11,23.95000076293945,24.07500076293945,23.75,23.95000076293945,11882000.0,-0.002083301544189564,1.6000061035155966,-0.0,53.90072917500839,58.64907686043346,-0.23541785863916687,-0.3854572827980789,-1.2758846825127002,-1.8344102762761203,29.954986210250002,0.3250007629394496,0.4097413805601242,0.3200006484985316,-0.42066076133757946,1.0606620583346427,-0.05033005641952215,0.6903313534165854,-0.6435707931518522,48.214380595174305,-3.069821391915724,0.37033070491805486,1,0.012498855590823865,-0.7125015258789027,-1.9500002861022914,-1.7000007629394496,2.25,3,0.08141957384019283,-1.2222184546263721,24.0,-1.7200034179791417,24.35000038146973,-3.000000000000071,23.75,0.08141957384019283
1557,2007-01-12,23.92499923706055,24.0,23.57500076293945,24.0,12644000.0,-0.0010439050138815187,10.333197701032596,-100.0,57.142824363548876,57.902110100071,-0.16068840189600664,-0.2948449256235115,-1.2162275555121056,-1.7806751549431858,30.877947518026836,0.4249992370605504,0.32190803217137187,0.2437491416931188,-0.42232250555373696,0.9098207889399745,-0.08928668193031086,0.5767849653165484,-0.5911978819274957,31.818087238780013,-19.08133421861181,0.3330358236234281,1,0.03750038146972301,-0.4874992370605504,-1.9437489509582555,-1.6749992370605504,2.375,4,0.08463956490924818,1.6000061035155966,23.95000076293945,-1.2222184546263721,24.0,-1.7200034179791417,24.35000038146973,0.08463956490924818
1558,2007-01-15,24.29999923706055,24.375,23.70000076293945,23.97500038146973,11960000.0,0.015673981691046945,1.842099768307578,-4.3332739942019245,63.194413170438885,57.634823054338284,-0.46286937226771485,-0.5835972298326517,-1.561977247158012,-2.127263482491525,32.122725942184495,0.6749992370605504,0.34265647815069045,0.5449992179870655,-0.044068000524546846,1.1340664364986779,0.25046560873125756,0.8395328272428735,-0.9393739242889474,65.90904361939,10.054516747364758,0.29453360925580696,1,-0.337499618530277,-0.7624998092651403,-2.012498855590824,-2.0499992370605504,1.6500015258788991,0,0.06790129949314738,10.333197701032596,23.92499923706055,1.6000061035155966,23.95000076293945,-1.2222184546263721,24.0,0.06790129949314738
1559,2007-01-16,23.97500038146973,24.32500076293945,23.75,24.29999923706055,13138000.0,-0.013374438921592846,2.066655137862555,-1.0,51.824815892293095,56.10424742214492,-0.12779441141075765,-0.2248396830355439,-1.2092896488563731,-1.772660127184853,32.528035909764064,0.5750007629394496,0.3358358911291006,0.19125032424927113,-0.3807442421296656,0.7632448906282079,-0.09474695894019547,0.47724760743873773,-0.5880875902123499,50.00000000000067,-3.1990673686759123,0.2859972831894684,1,-0.012500762939456678,-0.43750095367431996,-1.6374998092651403,-1.7250003814697301,1.5249996185302699,1,0.08863399233321445,1.842099768307578,24.29999923706055,10.333197701032596,23.92499923706055,1.6000061035155966,23.95000076293945,0.08863399233321445
1560,2007-01-17,23.95000076293945,24.024999618530273,23.82500076293945,24.0,14444000.0,-0.0010427369398334774,3.000038147554813,0.1538443480659526,56.34922749390242,56.218700851061534,-0.08421658942825161,-0.21063966991075134,-1.1643803837481492,-1.7159049361823868,32.16416922555293,0.19999885559082387,0.32395341113947396,0.1662507057189906,-0.40574386065994617,0.7382452720979273,-0.11974657747047601,0.4522479889084572,-0.5373262427660066,46.87504470352601,-7.736913823475646,0.2859972831894684,1,0.024998664855960584,-0.4125013351440394,-1.6125001907348597,-1.7000007629394496,1.7999992370605504,2,0.0939457172578333,2.066655137862555,23.97500038146973,1.842099768307578,24.29999923706055,10.333197701032596,23.92499923706055,0.0939457172578333
1561,2007-01-18,24.0,24.10000038146973,23.75,23.92499923706055,16974000.0,0.002087650750221215,1.5454431960049537,-1.500038147554564,57.9365040920177,55.791265682435565,-0.022975508954417023,-0.2705734724161388,-1.1942844206746486,-1.7335354688027422,31.757350503196612,0.3500003814697301,0.28194110073371803,0.2137499809265151,-0.361730453284423,0.7892304151374532,-0.07399023617895395,0.5014901980319841,-0.5620789854888137,53.124955296474,-3.4484472235604926,0.2877402171054687,1,0.125,-0.33750057220458984,-1.6624994277954102,-1.75,1.6499996185302734,3,0.09375,3.000038147554813,23.95000076293945,2.066655137862555,23.97500038146973,1.842099768307578,24.29999923706055,0.09375
1562,2007-01-19,24.17499923706055,24.274999618530273,23.75,23.875,15770000.0,0.0072916348775229345,1.0999984741210938,3.9999491378874246,59.84847565328115,56.305109671997,-0.14678469146272377,-0.4281445294512487,-1.3419049558147655,-1.8756181211704224,31.423359997217553,0.5249996185302734,0.2473719169626598,0.3637492179870634,-0.2343782875614835,0.9618767235356103,0.06468546521278995,0.6628129707613368,-0.7123366580983763,70.37022385234066,11.3843167908338,0.2990637527742737,1,-0.04999923706055043,-0.47499942779541016,-1.8187489509582555,-1.9249992370605504,0.10000038146972301,4,0.0837642849963176,1.5454431960049537,24.0,3.000038147554813,23.95000076293945,2.066655137862555,23.97500038146973,0.0837642849963176
1563,2007-01-22,24.60000038146973,24.92499923706055,24.125,24.149999618530273,25600000.0,0.017580192671015515,-2.1999969482422017,1.500006357844939,61.313859263891814,56.9086116578184,-0.49006951599719883,-0.8037835471610713,-1.725964878074798,-2.2744774396206893,31.822775875333985,0.7999992370605504,0.30187082407470456,0.7312503814697315,0.06241878607574236,1.4000819768637207,0.39683458377273695,1.0656661791667261,-1.1130910693455895,72.3405049688494,15.530929647555553,0.3344157976969952,1,-0.3500003814697301,-0.7750005722045898,-2.1999998092651403,-2.35000038146973,-0.6000003814697301,0,0.06910564346459802,1.0999984741210938,24.17499923706055,1.5454431960049537,24.0,3.000038147554813,23.95000076293945,0.06910564346459802
1564,2007-01-23,24.524999618530273,24.67499923706055,24.399999618530273,24.57500076293945,19326000.0,-0.003048811454326339,1.2000137330148968,-0.11111346585850858,60.869562813675785,58.04226799089534,-0.43318902874738896,-0.670624589956045,-1.6197216408274606,-2.173904752146722,32.68793150288963,0.274999618530277,0.29054006337899096,0.5974996566772468,-0.08573965933346273,1.2807389726879563,0.25587999867189026,0.9391193146826033,-0.9805667094086772,65.9574571698497,10.863607736683598,0.3416196580053548,1,-0.27499961853027344,-0.6125001907348633,-2.112499237060547,-2.2749996185302734,-0.27499961853027344,1,0.058104023101900104,-2.1999969482422017,24.60000038146973,1.0999984741210938,24.17499923706055,1.5454431960049537,24.0,0.058104023101900104
1565,2007-01-24,24.29999923706055,24.60000038146973,24.17499923706055,24.54999923706055,24718000.0,-0.00917432762362691,1.4285620865167683,4.999885561701671,66.14172045788362,59.402378133437026,-0.1800977432424311,-0.4323496548254937,-1.3509420679098838,-1.9231836832745621,32.83438638780931,0.4250011444091797,0.3126590489651022,0.34999933242798065,-0.35187790988229395,1.0518765747382552,-0.0009392887271566508,0.700937953583118,-0.7003436748213971,46.80847610050046,-14.15782385378278,0.35093862115513696,1,-0.04999923706055043,-0.22499942779541016,-1.7999997138977086,-2.024999618530277,-0.5499992370605504,2,0.049382748996522396,1.2000137330148968,24.524999618530273,-2.1999969482422017,24.60000038146973,1.0999984741210938,24.17499923706055,0.049382748996522396
1566,2007-01-25,23.97500038146973,24.45000076293945,23.95000076293945,24.45000076293945,16404000.0,-0.013374438921592846,1.1052614671715764,1.9000015258788778,53.71901503873656,59.02195487512455,0.1663094537718095,-0.07787071434147563,-0.9874557725559576,-1.5701010840926664,32.711019263521536,0.5,0.27918475476813853,0.0037504196167041925,-0.6723986750741773,0.6798995143075857,-0.3343241277287383,0.3418249669621467,-0.32233107223771995,19.148981069349862,-38.15483718534348,0.3380745473454415,1,0.3374996185302699,0.09999942779541016,-1.099999904632572,-1.4250001907348668,0.22500038146971946,3,0.07403543650836264,1.4285620865167683,24.29999923706055,1.2000137330148968,24.524999618530273,-2.1999969482422017,24.60000038146973,0.07403543650836264
1567,2007-01-26,23.899999618530273,24.07500076293945,23.67499923706055,23.875,11588000.0,-0.0031282903752287705,1.133330620673522,-0.052630733585773186,52.41934838825982,57.82472545488243,0.2652890710164897,0.030180907518790434,-0.8764634263157873,-1.4635749770745932,32.389328721745166,0.40000152587889914,0.29050844617341554,-0.09125032424926616,-0.7314137395425142,0.5489130910439819,-0.4113320318958884,0.2288313833973561,1.024999618530277,18.00003051757784,-35.30099570327576,0.32008170764662336,1,0.399999618530277,0.17500019073486683,-0.9499998092651367,-1.3249998092651367,-0.14999961853027344,4,0.07322175849087387,1.1052614671715764,23.97500038146973,1.4285620865167683,24.29999923706055,1.2000137330148968,24.524999618530273,0.07322175849087387
1568,2007-01-29,23.75,24.10000038146973,23.60000038146973,24.024999618530273,15898000.0,-0.006276134766712516,1.352934840658241,-11.000152590218967,38.679236455843444,56.36410551749914,0.3677383449106095,0.20859610454504462,-0.6914731646772907,-1.2881907115541331,32.29904817594697,0.5,0.2885047028484138,-0.2524999618530259,-0.865495128533567,0.3604952048275152,-0.5589975451932965,0.05399762148724463,1.1499992370605518,13.953467740933545,-34.82481418680669,0.30649758334027083,1,0.5124998092651403,0.32499980926514027,-0.7875003814697266,-1.1500005722045898,0.0,0,0.02210524709601147,1.133330620673522,23.899999618530273,1.1052614671715764,23.97500038146973,1.4285620865167683,24.29999923706055,0.02210524709601147
1569,2007-01-30,23.54999923706055,23.72500038146973,23.45000076293945,23.67499923706055,17896000.0,-0.008421084755345198,1.4444161877151676,0.4545460850748029,40.999984741211044,54.65863410053343,0.5600030826051032,0.40784870765088144,-0.46372596530391164,-1.0645089316083975,31.647925538229092,0.2999992370605504,0.27093547887252356,-0.4387506484985302,-1.0801872354510351,0.20268593845397476,-0.7594689419747809,-0.11803235502227949,1.2980000457763694,8.695522373207448,-37.95969718706794,0.3207182934762521,1,0.6375007629394496,0.5250005722045898,-0.587499618530277,-0.8499994277954137,0.25,1,0.019108313270400634,1.352934840658241,23.75,1.133330620673522,23.899999618530273,1.1052614671715764,23.97500038146973,0.019108313270400634
1570,2007-01-31,24.649999618530273,24.70000076293945,23.524999618530273,23.92499923706055,47842000.0,0.046709147223183534,1.848478403103551,-5.800003051757784,59.8591356328608,54.87225982729378,-0.4808240738666285,-0.656918315240528,-1.5226257383879442,-2.136586499371731,31.491928703475292,1.1750011444091761,0.22100895405263898,0.61749973297119,-0.07950514269485609,1.314504608637236,0.26899729513816695,0.966002170804213,0.11411975311279932,95.99990844726591,47.495386979514095,0.34850243783302387,1,-0.46249961853027344,-0.5625,-1.625,-1.9499998092651367,-0.850000381469723,2,-0.016227165303060676,1.4444161877151676,23.54999923706055,1.352934840658241,23.75,1.133330620673522,23.899999618530273,-0.016227165303060676
1571,2007-02-01,25.0,25.54999923706055,24.70000076293945,24.70000076293945,47966000.0,0.014198798656638534,-4.666670905229877,0.4137918333951646,63.87097758631544,55.31920448651981,-0.7532715927963203,-0.9181329865602663,-1.8266110709501753,-2.4543494604813034,32.88741719176124,0.899999618530277,0.25617908678008305,0.8812500953674309,0.15271970219634312,1.6097804885385187,0.5169848987818852,1.2455152919529766,-1.5499992370605504,73.80954110975065,22.236165412700345,0.36426519658554435,2,-0.5,-0.6000003814697266,-1.9562501907348633,-2.3000001907348633,-0.8500003814697266,3,-0.050000000000000044,1.848478403103551,24.649999618530273,1.4444161877151676,23.54999923706055,1.352934840658241,23.75,-0.050000000000000044
1572,2007-02-02,25.79999923706055,25.79999923706055,24.79999923706055,25.149999618530273,26026000.0,0.03199996948242201,2.0769248826979565,2.1666709052299495,67.44186355978735,56.00009385273043,-1.4511250807044647,-1.640801607324402,-2.571962338905262,-3.2147369737694866,34.19948378684663,1.0,0.3014956574705252,1.578749370574954,0.552607745236088,2.60489099591382,1.065678557905521,2.091820183244387,-2.307998504638679,100.0,48.16462772362347,0.5130708126694327,2,-1.1749992370605504,-1.274999618530277,-2.7562494277954137,-3.0999994277954137,-1.649999618530277,4,-0.06201544656725311,-4.666670905229877,25.0,1.848478403103551,24.649999618530273,1.4444161877151676,23.54999923706055,-0.06201544656725311
1573,2007-02-05,25.649999618530273,26.0,25.54999923706055,25.75,12488000.0,-0.005813938874649649,-1.9999936421955244,-0.1538468310117455,70.30302105527923,57.04825587957526,-1.2700825407049443,-1.4136383773344576,-2.367931037201487,-3.032381751912741,35.642704286415736,0.4500007629394496,0.3404803312272797,1.333749771118164,0.15139342557793256,2.5161061166583956,0.7425715983480465,1.9249279438882816,-2.065678945922855,86.27449073776269,32.79390213612616,0.5911781727701164,2,-0.9249992370605469,-1.0249996185302734,-2.5625,-2.9499998092651367,-1.5499992370605433,0,-0.07407406030359787,2.0769248826979565,25.79999923706055,-4.666670905229877,25.0,1.848478403103551,24.649999618530273,-0.07407406030359787
1574,2007-02-06,25.899999618530273,26.149999618530273,25.45000076293945,25.60000038146973,25172000.0,0.009746588838909442,-1.3333354526149659,-2.9999809265863955,72.41377798376165,57.74515116022837,-1.4578341794230525,-1.6248703287816824,-2.5590743801962006,-3.2522357174874905,35.87916091710666,0.6999988555908239,0.3698168652679499,1.5062498092651353,0.1276662215537101,2.8848333969765605,0.8169580154094227,2.195541603120848,-2.1707381862793014,90.47619047619048,34.6663108374291,0.6892917938557132,2,-1.0999994277954102,-1.1999998092651367,-2.7312498092651367,-3.1999998092651367,-2.125,1,-0.08301156950566313,-1.9999936421955244,25.649999618530273,2.0769248826979565,25.79999923706055,-4.666670905229877,25.0,-0.08301156950566313
1575,2007-02-07,26.149999618530273,26.25,25.79999923706055,25.899999618530273,22022000.0,0.009652509794677133,-1.0000000000000158,0.8333354526149915,73.62636349193104,59.957078766138864,-1.5844346241090825,-1.797708506199836,-2.742069464443219,-3.4671364852912205,36.15792919010499,0.4500007629394496,0.3704859854692053,1.648749828338623,0.07758935030615888,3.219910306371087,0.8631695893223892,2.434330067354857,-2.227079131376957,93.54835931020396,35.853946685292826,0.7855802390162321,2,-1.2999992370605469,-1.3999996185302734,-2.9812498092651367,-3.4499998092651367,-2.375,2,-0.08986617268646069,-1.3333354526149659,25.899999618530273,-1.9999936421955244,25.649999618530273,2.0769248826979565,25.79999923706055,-0.08986617268646069
1576,2007-02-08,25.899999618530273,26.20000076293945,25.70000076293945,26.0,18746000.0,-0.009560229584968938,-1.0000076294236067,-0.40000152587890625,68.64864508194992,61.760333954326654,-1.154014407864267,-1.4694695086966867,-2.412081046719244,-3.1867272711148544,36.740090368372755,0.5,0.375846334688557,1.3012498855590806,-0.36501544632371363,2.967515217441875,0.4681172196176817,2.1343825515004795,-1.744371180092287,75.8620553578052,18.954326021031,0.8331326659413972,2,-1.0499992370605469,-1.1499996185302734,-2.7312498092651367,-3.1999998092651367,-2.25,3,-0.08108109700384969,-1.0000000000000158,26.149999618530273,-1.3333354526149659,25.899999618530273,-1.9999936421955244,25.649999618530273,-0.08108109700384969
1577,2007-02-09,25.95000076293945,26.10000038146973,25.899999618530273,25.95000076293945,12724000.0,0.0019305461446186278,-2.9999237078012326,-0.0,65.88235030124866,64.78290215937167,-0.9863694516584118,-1.4334793028229278,-2.3669683502101186,-3.1993328429309607,37.87276813163379,0.20000076293945668,0.3871954744716035,1.2500009536743129,-0.4884193091459075,2.988421216494533,0.3807908222642027,2.119211085084423,-1.584935168345261,62.50005960470134,7.2328182132303525,0.8692101314101102,2,-1.100000381469723,-1.1875009536743129,-2.8062505722045863,-3.250000953674313,-1.8000011444091761,4,-0.06936420391092446,-1.0000076294236067,25.899999618530273,-1.0000000000000158,26.149999618530273,-1.3333354526149659,25.899999618530273,-0.06936420391092446
1578,2007-02-12,25.95000076293945,26.0,25.70000076293945,25.75,10452000.0,0.0,1.0000000000000238,100.0,67.06587729104484,67.67911244268655,-0.7168672639908493,-1.3739714853014817,-2.2811767526168047,-3.1607592778448996,38.29490395105518,0.2999992370605504,0.48160501076724316,1.1675008773803661,-0.6459793750349334,2.9809811297956657,0.26076075117271813,2.074241003588014,-1.3964417278046817,62.50005960470134,8.23041869757757,0.9067401262076492,2,-1.0625009536743129,-1.100000381469723,-2.8062505722045863,-3.250000953674313,-1.6500015258788991,0,-0.06936420391092446,-2.9999237078012326,25.95000076293945,-1.0000076294236067,25.899999618530273,-1.0000000000000158,26.149999618530273,-0.06936420391092446
1579,2007-02-13,26.10000038146973,26.25,25.899999618530273,26.10000038146973,15662000.0,0.005780331950683504,1.3333418104599817,0.0,71.95123142603137,69.02267864192771,-0.5220040947996907,-1.4299215935869505,-2.340261056527144,-3.2705223117466105,38.83433406617113,0.35000038146972656,0.6036360492799453,1.2112504959106474,-0.6513648883299616,3.0738658801512564,0.27994280379034464,2.14255818803095,-1.3767972498484404,72.72730425374097,16.79039601892684,0.9313076921203037,2,-0.6250000000000036,-1.2500000000000036,-2.9312505722045934,-3.4000005722045934,-1.625,1,-0.07662835137044455,1.0000000000000238,25.95000076293945,-2.9999237078012326,25.95000076293945,-1.0000076294236067,25.899999618530273,-0.07662835137044455
1580,2007-02-14,26.20000076293945,26.25,25.95000076293945,26.25,10110000.0,0.003831432184220107,11.000152590219109,-100.0,78.70966821010053,70.6714220445705,-0.4235562654145042,-1.4258171865597227,-2.3446977004186316,-3.3269010552764264,39.40291565499939,0.2999992370605504,0.8035924055603516,1.1987508773803661,-0.6966368917975103,3.0941386465582426,0.2510569927914297,2.1464447619693026,-1.3241179444802889,90.90921701495999,29.066441608265677,0.9476938845889382,2,-0.6750011444091761,-1.350000381469723,-2.6500010490417445,-3.187500953674313,-1.1000003814697195,2,-0.09255729289288417,1.3333418104599817,26.10000038146973,1.0000000000000238,25.95000076293945,-2.9999237078012326,25.95000076293945,-0.09255729289288417
1581,2007-02-15,26.25,26.29999923706055,26.04999923706055,26.20000076293945,14648000.0,0.0019083677711673186,2.3333841967394977,-1.0,80.51948244966954,72.12449081011297,-0.31021908059959813,-1.3687877038925862,-2.315924652103142,-3.3369360155964927,39.9026180662651,0.25,1.0330395398602192,1.1362501144409194,-0.7759324794522087,3.0484327083340474,0.18015881749435536,2.0923414113874834,-1.2367054633867554,91.66677263074858,23.27527808266261,0.9560912969465647,2,-0.375,-1.375,-2.687500476837158,-3.2375001907348633,-1.0,3,-0.09428572881789432,11.000152590219109,26.20000076293945,1.3333418104599817,26.10000038146973,1.0000000000000238,25.95000076293945,-0.09428572881789432
1582,2007-02-16,26.20000076293945,26.70000076293945,26.10000038146973,26.25,23834000.0,-0.0019047328404019348,-3.800003051757892,-1.0,82.66667683919263,73.4982303416589,-0.22072413837264904,-1.2219520018368222,-2.2167360609268485,-3.2492525859064934,40.304809469810735,0.6000003814697195,1.1262045208701892,0.9850008010864215,-0.9323305363612668,2.90233213853411,0.026335132362579117,1.943666469810264,-1.032301662272527,50.0,-24.23334976728256,0.9586656687238437,2,-0.125,-1.125,-2.6000013351440394,-3.187500953674313,-1.3000011444091761,4,-0.09732828512036595,2.3333841967394977,26.25,11.000152590219109,26.20000076293945,1.3333418104599817,26.10000038146973,-0.09732828512036595
1583,2007-02-19,26.29999923706055,26.399999618530273,26.20000076293945,26.20000076293945,17534000.0,0.003816735542334415,-3.0000381475545286,-2.0,87.67125649935971,75.19350573228091,-0.2445398258359468,-1.2522649754307054,-2.250055987181863,-3.308606910192726,39.887747289597755,0.19999885559082387,1.1833235772901354,0.9999993324279828,-0.9529340381056706,2.952932702961636,0.023532647161157882,1.9764660176948077,-0.917777903675475,49.99988079088165,-31.18004851943202,0.9764666852668267,2,-0.09999847412110086,-1.2249984741211009,-2.5999994277954137,-3.2874994277954137,-1.6999988555908203,0,-0.08174903729657201,-3.800003051757892,26.20000076293945,2.3333841967394977,26.25,11.000152590219109,26.20000076293945,-0.08174903729657201
1584,2007-02-20,25.95000076293945,26.399999618530273,25.70000076293945,26.29999923706055,11232000.0,-0.013307927158716537,1.54545391492521,-3.500038147554564,72.41384526644687,75.05878148500489,0.12661177985306793,-0.8327296828911486,-1.834459339370408,-2.921582776443085,38.945724827193445,0.6999988555908239,1.1504837764552747,0.5787508010864215,-1.3590504934113241,2.516552095584167,-0.3901498461624513,1.5476514483352943,-0.38329030941676123,25.0,-52.06200562694622,0.9689006472488725,2,0.25,-0.875,-2.2000012397766078,-2.937500953674313,-1.6000003814697195,1,-0.06358387196024107,-3.0000381475545286,26.29999923706055,-3.800003051757892,26.20000076293945,2.3333841967394977,26.25,-0.06358387196024107
1585,2007-02-21,25.5,26.10000038146973,25.45000076293945,25.85000038146973,14538000.0,-0.017341069352958094,-1.8888945403066035,1.0000054495912705,58.333343929728045,73.9126369125358,0.5305017024438392,-0.30379404404097343,-1.3275726345510677,-2.438393915512556,38.47177162953184,0.6499996185302805,1.1069761693262663,0.06875000000000142,-1.8025624685461885,1.9400624685461914,-0.8669062342730953,1.0044062342730982,1.2000007629394496,3.9999389648440338,-70.43836781606666,0.9356562342730953,2,0.5750007629394496,-0.4249992370605504,-1.7500004768371582,-2.4875001907348633,-0.10000038146972656,2,-0.04019606347177529,1.54545391492521,25.95000076293945,-3.0000381475545286,26.29999923706055,-3.800003051757892,26.20000076293945,-0.04019606347177529
1586,2007-02-22,25.75,25.79999923706055,25.399999618530273,25.54999923706055,8682000.0,0.009803921568627416,1.6666709052299238,-0.5714301284461506,48.9796061359092,72.03455422749809,0.2871874813025812,-0.4363702296560952,-1.5149968729893217,-2.651818426628612,38.61761539291004,0.399999618530277,1.0321742639645173,0.23000001907348633,-1.5145859891057079,1.9745860272526805,-0.642292985016109,1.1022930231630816,0.925000762939451,26.92308256611532,-42.45260472251859,0.8722930040895965,2,0.3000001907348633,-0.6749992370605504,-1.9937505722045898,-2.7375001907348633,-0.2999992370605504,3,-0.025242703632243457,-1.8888945403066035,25.5,1.54545391492521,25.95000076293945,-3.0000381475545286,26.29999923706055,-0.025242703632243457
1587,2007-02-23,25.649999618530273,26.04999923706055,25.54999923706055,25.70000076293945,8322000.0,-0.0038835099599894285,-2.9999694826548176,-0.25000476835337887,50.0,70.13834563960422,0.3801324456980133,-0.2092715025658194,-1.35551637088777,-2.5158519046547916,39.67458712689606,0.5,0.919337727393394,0.04249963760376119,-1.5267026636880416,1.611701938895564,-0.7421015130421402,0.8271007882496626,0.9740010986328116,25.0,-40.493289866880716,0.7846011506459013,2,0.40000057220458984,-0.5749988555908239,-1.7562499046325684,-2.6374998092651367,-0.39999961853027344,4,-0.015594527270140879,1.6666709052299238,25.75,-1.8888945403066035,25.5,1.54545391492521,25.95000076293945,-0.015594527270140879
1588,2007-02-26,24.274999618530273,24.35000038146973,23.10000038146973,23.25,89602000.0,-0.053606238614002266,1.1276575022035813,-20.49952317375694,26.950339643550222,65.13824655266187,1.667949556223327,1.2723087393485883,0.06663028803796323,-1.112117014083477,40.726614779742754,2.5499992370605433,0.8113442470980985,-1.358750343322754,-2.8102722417723456,0.09277155512683777,-2.0845112925475497,-0.6329893940979581,2.3000410546874974,35.606045718579246,-25.623007332559943,0.7257609492247955,2,0.6250009536743164,0.6250009536743164,-0.3624997138977051,-1.2624998092651367,1.274999618530277,0,0.025746653339714376,-2.9999694826548176,25.649999618530273,1.6666709052299238,25.75,-1.8888945403066035,25.5,0.025746653339714376
1589,2007-02-27,24.0,24.07500076293945,23.35000038146973,24.07500076293945,35936000.0,-0.011328511754964299,18.33314683892133,-0.07317150327040285,19.718292454254623,58.583649246456766,1.8033824700333447,1.6682836221662143,0.36801634013623996,-0.8080931711003991,42.23653618589107,0.9249992370605433,0.7077579798092302,-1.65625,-2.9801077577768424,-0.33239224222315755,-2.3181788788884212,-0.9943211211115788,2.3665382557128893,29.99998728434233,-26.019728679227523,0.6619288788884203,2,0.9000005722045898,0.9000005722045898,0.03749990463256836,-0.8625001907348633,1.5,1,0.025000015894572014,1.1276575022035813,24.274999618530273,-2.9999694826548176,25.649999618530273,1.6666709052299238,25.75,0.025000015894572014
1590,2007-02-28,24.25,24.5,23.5,23.75,31986000.0,0.01041666666666674,1.0,-6.666598850516566,26.76055127252495,52.61043467121848,1.3943127689544923,1.4617234767949299,0.13012093314871365,-1.0193369748233074,42.07390555469811,1.0,0.5964580364798877,-1.3862500190734863,-2.7841315908191397,0.01163155267216709,-2.0851908049463113,-0.6873092332006614,1.9205459832583003,38.983053039183304,-13.926655775807568,0.6989407858728259,2,0.6500005722045898,0.6500005722045898,-0.16875028610229492,-1.1125001907348633,1.8999996185302734,2,0.004123727070916683,18.33314683892133,24.0,1.1276575022035813,24.274999618530273,-2.9999694826548176,25.649999618530273,0.004123727070916683
1591,2007-03-01,23.75,24.375,23.45000076293945,24.149999618530273,21662000.0,-0.020618556701030966,1.1764678163111977,-0.7999992370605469,22.499964237179185,45.925244382105866,1.6789541944200188,1.9639687438260367,0.6366650529627194,-0.4914775405832188,41.01121011799096,0.9249992370605504,0.42695247287693405,-1.8237500190734863,-3.436648441081953,-0.21085159706501955,-2.630199230077718,-1.0173008080692547,2.236313247150985,22.033893921633034,-28.437364477396418,0.806449211004233,3,1.0,1.1500005722045898,0.41249990463256836,-0.6125001907348633,2.5,3,0.0694736681486432,1.0,24.25,18.33314683892133,24.0,1.1276575022035813,24.274999618530273,0.0694736681486432
1592,2007-03-02,24.20000076293945,24.22500038146973,23.85000038146973,23.85000038146973,18070000.0,0.018947400544818915,-1.1428548073307938,-0.8750017881410308,30.33706516707535,39.55477867851872,1.022997736637027,1.4629608731749002,0.20743786108644002,-0.9238922121981012,39.66676593990407,0.4750003814697301,0.21929848967942434,-1.293749332427982,-3.014510780948111,0.42701211609214695,-2.1541300566880466,-0.43336860816791756,1.6131337122706597,78.5714772282944,28.398136053971946,0.8603807242600651,3,0.5499992370605504,0.6999998092651403,-0.006250858306881213,-1.0625009536743129,1.6499996185302805,4,0.05165289093355252,1.1764678163111977,23.75,1.0,24.25,18.33314683892133,24.0,0.05165289093355252
1593,2007-03-05,23.75,23.85000038146973,23.57500076293945,23.85000038146973,53638000.0,-0.018595072262501455,4.4999713898793985,-0.2857150642230992,25.263143946253678,34.315811865163916,1.1993680691758932,1.858612056567985,0.6806649359978039,-0.45754600460903916,38.1993549226047,0.625,-0.028724119614228272,-1.6487501144409187,-3.5350215899614703,0.23752136107963295,-2.5918858522011945,-0.7056143766806429,1.9003464295856851,34.782587062200946,-12.019904664756979,0.9431357377602752,3,0.8500003814697301,1.1500005722045898,0.43749952316284535,-0.6125001907348633,2.4500007629394496,0,0.06315789473684208,-1.1428548073307938,24.20000076293945,1.1764678163111977,23.75,1.0,24.25,0.06315789473684208
1594,2007-03-06,23.75,24.10000038146973,23.67499923706055,23.92499923706055,10750000.0,0.0,-1.6153855182694798,1.7499856949397967,23.655892807774535,30.462761740502415,0.9548972806822853,1.7805716167533134,0.7075939286158075,-0.44622395329375664,36.37675343877406,0.4250011444091797,-0.29990728215457096,-1.5412501335144029,-3.54842653902627,0.46592627199746417,-2.544838336270338,-0.5376619307584676,1.7473256666987282,28.571376670748034,-12.12927355232556,1.0035882027559342,3,0.8249998092651403,1.1500005722045898,0.41874980926514027,-0.6125001907348633,3.0,1,0.07578944156044432,4.4999713898793985,23.75,-1.1428548073307938,24.20000076293945,1.1764678163111977,23.75,0.07578944156044432
1595,2007-03-07,23.79999923706055,24.17499923706055,23.67499923706055,23.95000076293945,17208000.0,0.0021052310341285185,-1.49999046329326,0.8571553133514407,23.655892807774535,27.64901581515412,0.7134167013621671,1.6290094601390912,0.6695409366190859,-0.481701213369103,34.32669926787686,0.5,-0.6191890634592738,-1.3737508773803668,-3.4434241189190473,0.6959223641583137,-2.408587498149707,-0.3389142566110266,1.5534869125244377,37.83770408647266,3.4358773115780608,1.0348366207693407,3,0.7750005722045898,1.1000013351440394,0.33125066757201793,-0.6624994277954137,3.100000381469723,2,0.0714286057745861,-1.6153855182694798,23.75,4.4999713898793985,23.75,-1.1428548073307938,24.20000076293945,0.0714286057745861
1596,2007-03-08,23.79999923706055,23.79999923706055,23.60000038146973,23.649999618530273,16392000.0,0.0,1.6666581895399473,-0.999987284471868,23.913018239234788,24.75046228618021,0.4556350053740381,1.542711695666764,0.6914049006004213,-0.4662334306962883,32.472198221672976,0.1999988555908203,-0.8450078076817675,-1.2687508583068805,-3.3955771498217864,0.8580754332080254,-2.332164004064335,-0.2053377125494258,1.418277766437523,34.615170179614374,2.0960891788053573,1.0634131457574538,3,9.536743128535363e-07,1.1000013351440394,0.3375005722045863,-0.6624994277954137,3.7000007629394496,3,0.09873951499168032,-1.49999046329326,23.79999923706055,-1.6153855182694798,23.75,4.4999713898793985,23.75,0.09873951499168032
1597,2007-03-09,24.149999618530273,24.149999618530273,23.67499923706055,23.899999618530273,12106000.0,0.01470589885249729,2.800003051757784,1.6666709052299238,27.835057222420772,24.848764239388046,-0.14473716169624495,1.1077398821884472,0.36939817715736467,-0.7989729349918164,30.306720459278303,0.475000381469723,-0.9960391333105392,-0.8287504196166999,-2.950894437073135,1.293393597839735,-1.8898224283449174,0.23232158911151757,0.9411807876461005,95.833386315374,62.818717740009575,1.061072008728218,3,-0.22499942779541016,0.7500009536743164,0.3000001907348633,-0.6999998092651367,3.8500003814697266,4,0.0869565389085305,1.6666581895399473,23.79999923706055,-1.49999046329326,23.79999923706055,-1.6153855182694798,23.75,0.0869565389085305
1598,2007-03-12,24.149999618530273,24.42499923706055,24.0,24.17499923706055,11360000.0,0.0,-1.6153891298351677,-0.09999847412110796,29.99999576144927,25.99117571796523,-0.18364536050351532,1.0181764884093063,0.3971630680410243,-0.7863269848730781,28.50716710470439,0.4249992370605504,-1.1468664853198973,-0.7387503623962388,-2.8400332501396406,1.362532525347163,-1.7893918062679397,0.3118910814754621,0.8217099861637003,66.66666666666625,31.289946191326337,1.0506414438717,3,-0.17499923706054688,0.7500009536743164,0.4250001907348633,-0.5749998092651367,3.7000007629394567,0,0.07039340744482026,2.800003051757784,24.149999618530273,1.6666581895399473,23.79999923706055,-1.49999046329326,23.79999923706055,0.07039340744482026
1599,2007-03-13,24.10000038146973,24.29999923706055,23.899999618530273,24.29999923706055,7190000.0,-0.0020703618157483783,3.0000190735955035,8.000076295108347,32.92683550887358,26.676318410892854,-0.13183296669913247,0.9598713373384022,0.46524723916288124,-0.7246425018890221,26.316135721816657,0.399999618530277,-1.3113177738544977,-0.6887495994567843,-2.737014581587683,1.3595153826741146,-1.712882090522232,0.3353828916086634,0.7594066698307884,60.60614467664038,20.382224179003785,1.0241324910654495,3,-0.16250038146973012,0.8000001907348597,0.5749998092651332,-0.42500019073486683,3.64999961853027,1,0.08713694390994253,-1.6153891298351677,24.149999618530273,2.800003051757784,24.149999618530273,1.6666581895399473,23.79999923706055,0.08713694390994253
1600,2007-03-14,23.774999618530273,23.95000076293945,23.274999618530273,23.625,13802000.0,-0.0134855086222051,1.6999942779759536,-0.7500023841994335,26.347307304160992,27.10380097389083,0.13265310399641095,1.1529967980291147,0.806541204015069,-0.3873326594657627,24.330729093652593,0.8250007629394567,-1.2894878467577477,-0.8925003051757798,-2.875062672993838,1.0900620626422786,-1.8837814890848072,0.09878087873324759,0.9788430325803965,43.47827529186577,1.5069551672034223,0.9912811839090291,3,0.07499980926513672,1.1250009536743164,0.9750003814697266,-0.024999618530273438,3.4750003814697266,2,0.12513145864158104,3.0000190735955035,24.10000038146973,-1.6153891298351677,24.149999618530273,2.800003051757784,24.149999618530273,0.12513145864158104
1601,2007-03-15,23.774999618530273,23.97500038146973,23.625,23.95000076293945,5806000.0,0.0,2.1111092273131193,-1.1666772630748845,26.993869337983938,26.732334770658454,0.15262207088435886,1.009844105624012,0.8392892970052941,-0.3840797384732646,22.16683890545933,0.3500003814697301,-1.2142474427528818,-0.7687502861022963,-2.641327923293982,1.1038273510893895,-1.705039104698141,0.16753853249354833,0.8796124964019398,43.47827529186577,-0.6133731005102305,0.9362888185958436,3,0.07499980926513672,1.1250009536743164,1.0250005722045898,0.025000572204589844,3.4750003814697266,3,0.13144059096280158,1.6999942779759536,23.774999618530273,3.0000190735955035,24.10000038146973,-1.6153891298351677,24.149999618530273,0.13144059096280158
1602,2007-03-16,23.649999618530273,23.875,23.5,23.70000076293945,11012000.0,-0.00525762363851201,-1.1428548073307503,0.2857189567416014,38.93805608481181,28.251769452720467,0.2138929392766542,0.9844842333929726,0.9809470489907781,-0.2521296718237629,19.52668665444406,0.375,-1.1915546881493313,-0.7662502288818374,-2.5065826630156245,0.9740822052519498,-1.6364164459487327,0.10391598818505798,0.9113357923941905,32.60870646889932,-12.037625230233978,0.8701662170668938,3,0.19999980926513672,1.2500009536743164,1.1500005722045898,0.15000057220458984,3.550001144409176,4,0.1627907164299982,2.1111092273131193,23.774999618530273,1.6999942779759536,23.774999618530273,3.0000190735955035,24.10000038146973,0.1627907164299982
1603,2007-03-19,24.149999618530273,24.20000076293945,23.75,23.899999618530273,9322000.0,0.021141649389636363,1.571416115355723,-4.999885561701671,52.45900921718064,31.452115720432257,-0.24965393136227476,0.33218421853395697,0.5037582914215832,-0.7433991194531693,16.539743267396588,0.5500011444091761,-1.0833428144105106,-0.15875024795532156,-1.658072773179395,1.3405722772687518,-0.9084115105673582,0.5909110146567151,0.32365569062690724,85.36588542878114,37.26133854372365,0.7496612626120369,3,-0.3000001907348633,0.7500009536743164,0.6562504768371582,-0.34999942779541016,3.050001144409176,0,0.15942030816909925,-1.1428548073307503,23.649999618530273,2.1111092273131193,23.774999618530273,1.6999942779759536,23.774999618530273,0.15942030816909925
1604,2007-03-20,24.29999923706055,24.399999618530273,23.774999618530273,24.32500076293945,10424000.0,0.006211164426486393,6.142888283378746,-0.10000610351559658,50.84744447677244,34.473399239209805,-0.3502657782045908,0.0550552618933402,0.3594404774411686,-0.8761229091225715,14.711706030118743,0.625,-1.0295553363654761,0.07374944686889862,-1.211641747420547,1.3591406411583442,-0.5689461502758242,0.7164450440136214,-1.1999988555908203,91.11107720269129,40.123829889406345,0.6426955971447228,3,-0.44999980926514027,0.6000013351440394,0.5687508583068812,-0.49999904632568715,2.5500011444091797,1,0.14609058666121189,1.571416115355723,24.149999618530273,-1.1428548073307503,23.649999618530273,2.1111092273131193,23.774999618530273,0.14609058666121189
1605,2007-03-21,24.47500038146973,24.47500038146973,24.17499923706055,24.17499923706055,8794000.0,0.007201693411672316,1.0,-11.999313396402556,63.80952104149161,38.906343995016115,-0.4687419610076269,-0.2115182153497166,0.20355509735353294,-1.0198815071307799,13.372664655076665,0.3000011444091797,-0.8962659734960532,0.300000572204592,-0.8457008704859419,1.4457020148951258,-0.2728501491406732,0.8728512935498571,-1.3490000152587882,100.0,43.476972101038996,0.5728507213452664,3,-0.6000003814697301,0.42500019073485973,0.6874999999999964,-0.6375007629394567,2.4249992370605433,2,0.13380999254283177,6.142888283378746,24.29999923706055,1.571416115355723,24.149999618530273,-1.1428548073307503,23.649999618530273,0.13380999254283177
1606,2007-03-22,25.10000038146973,25.85000038146973,24.95000076293945,25.0,20012000.0,0.025536261093306978,-8.000047683988422,0.3333333333333452,66.07141519079963,43.154828213724876,-0.9945295447545703,-0.935684395273924,-0.39306058660943677,-1.610485780972379,12.702251527847533,1.375,-0.7324002319054124,0.9575005531311085,-0.02539276040586458,1.9403938666680816,0.4660538963626202,1.4489472098995968,-1.9200400146484355,68.0851115636442,13.758236560695657,0.49144665676848737,3,-0.5375003814697301,-0.19999980926514027,0.08749961853026988,-1.1750001907348668,3.8500003814697195,3,0.08565735401811092,1.0,24.47500038146973,6.142888283378746,24.29999923706055,1.571416115355723,24.149999618530273,0.08565735401811092
1607,2007-03-23,25.25,25.75,25.20000076293945,25.29999923706055,58722000.0,0.005976080328708111,-6.333435060145678,-0.4999904632932334,80.0,48.71038424023051,-1.086323461171034,-1.1775616816329766,-0.511541660102786,-1.7272633068921266,11.626999097833357,0.6499996185302699,-0.5574094488273182,1.127500152587892,0.2648387210937848,1.9901615840819993,0.6961694368408402,1.5588308683349439,-1.9098372322998003,71.42855845341289,14.02513446511928,0.4313307157470532,3,-0.6875,-0.34999942779541016,0.125,-1.2750005722045898,3.5499992370605504,4,0.07920792079207928,-8.000047683988422,25.10000038146973,1.0,24.47500038146973,6.142888283378746,24.29999923706055,0.07920792079207928
1608,2007-03-26,24.899999618530273,25.45000076293945,24.899999618530273,25.45000076293945,12426000.0,-0.013861401246325844,1.0000000000000129,11.000190737772856,70.17542920357832,52.84911687297548,-0.6914621482065968,-0.820399387506761,-0.1455291448992142,-1.3509281262266484,11.069386051402773,0.5500011444091761,-0.3824622935604367,0.7462497711181655,-0.18242738704971373,1.6749269292860447,0.2819111920342259,1.210588350202105,-1.4092465940039034,54.216847535338694,-6.551346055495706,0.4643385790839391,3,-0.33749961853027344,-0.14999961853027344,0.6750011444091761,-0.6499996185302734,3.800001144409176,0,0.09236952528696207,-6.333435060145678,25.25,-8.000047683988422,25.10000038146973,1.0,24.47500038146973,0.09236952528696207
1609,2007-03-27,24.60000038146973,25.10000038146973,24.54999923706055,25.10000038146973,14076000.0,-0.012048162315524191,1.2000045776367188,0.9090890175094299,62.903242676858916,56.91088746994191,-0.3498719785013549,-0.49871421006092476,0.1778036315246574,-1.0252728695617677,10.281949184299398,0.5500011444091797,-0.2473979907813515,0.4162505149841351,-0.5301105494335481,1.3626115794018183,-0.0569300172247047,0.8894310471929749,-0.9676925155267568,25.37318531558912,-36.713610859405485,0.47318053220884154,3,0.07499980926513317,0.14999961853026988,1.0375003814697195,-0.149999618530277,4.25,1,0.10569107077852746,1.0000000000000129,24.899999618530273,-6.333435060145678,25.25,-8.000047683988422,25.10000038146973,0.10569107077852746
1610,2007-03-28,24.35000038146973,24.67499923706055,24.274999618530273,24.399999618530273,7376000.0,-0.010162601468425847,-2.9999809265864665,0.09999847412108664,58.20897136984627,60.37923214014884,-0.010874123927433033,-0.2538535067730443,0.4495191718103122,-0.7548019099637457,9.976411945596238,0.399999618530277,-0.13387568786922088,0.16125049591064666,-0.7876376795091318,1.110138671330425,-0.31319359179924433,0.6356945836205377,-0.5846309645951528,4.76195089578758,-58.28824331208327,0.4744440877098895,3,0.32499980926513317,0.25,1.2875003814697195,0.19999980926513317,4.44999885559082,2,0.10266940290902382,1.2000045776367188,24.60000038146973,1.0000000000000129,24.899999618530273,-6.333435060145678,25.25,0.10266940290902382
1611,2007-03-29,25.399999618530273,25.399999618530273,24.375,24.5,20192000.0,0.043121117889574734,1.2777778955153976,-18.000267032884473,65.43210167253316,63.323014983228994,-0.9008615198432537,-1.2373399043299393,-0.567727586152813,-1.7784158404881545,9.91521053667189,1.0499992370605433,-0.008856606220515317,1.1287497520446763,0.06100779904965492,2.1964917050396977,0.5948787755471656,1.662620728542187,-1.509552343779987,76.27116671515857,16.65037885910207,0.5338709764975098,3,-0.5999994277954102,-0.8249998092651332,0.17500114440917613,-0.8499994277954102,3.3500003814697266,3,0.0590551189971551,-2.9999809265864665,24.35000038146973,1.2000045776367188,24.60000038146973,1.0000000000000129,24.899999618530273,0.0590551189971551
1612,2007-03-30,25.45000076293945,25.70000076293945,25.20000076293945,25.45000076293945,12388000.0,0.001968549022051791,1.0,0.0,65.85367101774717,64.81131073884751,-0.747263916692642,-1.2531418513760109,-0.5893615602264539,-1.7990779890851165,9.96876661024792,0.5,0.18912582499086028,1.1162508964538524,-0.07331765978972982,2.3058194526974347,0.5214666183320631,1.7110351745756418,-1.4419803017859962,82.45615444023709,22.746500551237837,0.5947842781217904,3,-0.6375007629394496,-0.8750009536743093,0.11249971389770863,-0.9000005722045863,3.2999992370605504,4,0.13752455383407036,1.2777778955153976,25.399999618530273,-2.9999809265864665,24.35000038146973,1.2000045776367188,24.60000038146973,0.13752455383407036
1613,2007-04-02,25.25,25.5,25.10000038146973,25.45000076293945,7258000.0,-0.007858575911348975,1.6666709052299395,-100.0,63.529401204995004,66.22041704198334,-0.4188673064080568,-0.9855316927484807,-0.3764339370498213,-1.5666115825523548,9.617945867140076,0.3999996185302699,0.3909880749795427,0.8412501335144036,-0.3820197564943406,2.064520023523148,0.2296151885100315,1.4528850785187757,-1.1314607436275708,68.42102445285924,8.460228447896647,0.6116349450043727,4,-0.23750019073485973,-0.7749996185302699,0.3125004768371582,-0.5749998092651367,3.2999992370605504,0,0.14059402919051678,1.0,25.45000076293945,1.2777778955153976,25.399999618530273,-2.9999809265864665,24.35000038146973,0.14059402919051678
1614,2007-04-03,25.54999923706055,25.95000076293945,25.35000038146973,25.45000076293945,8634000.0,0.011881157903388173,-3.000012715689937,-0.49999046329325997,71.00591074873256,67.02001589834344,-0.5843588466828109,-1.2055757435034842,-0.6573359039948379,-1.836861229900105,9.849431222541584,0.7000007629394496,0.5474058184252506,1.051249408721926,-0.23137517758387105,2.333873995027723,0.40993711556902923,1.6925617018748227,-1.3275723131822836,76.119328203803,13.492238108719945,0.6413122931528981,4,-0.43749904632568715,-0.9374990463256871,-0.6499986648559606,-0.8374986648559606,2.650001525878899,1,0.12328773463561538,1.6666709052299395,25.25,1.0,25.45000076293945,1.2777778955153976,25.399999618530273,0.12328773463561538
1615,2007-04-04,25.5,25.649999618530273,25.35000038146973,25.649999618530273,6920000.0,-0.001956917360217636,2.9999999999999525,-1.5000190737772643,70.17544485843459,67.47601919474732,-0.41758677685863077,-1.076899791529705,-0.5811731034367789,-1.7499158934335384,10.220465538005472,0.2999992370605433,0.629817864796749,0.9162501335144029,-0.3963685490292299,2.2288688160580357,0.2599407922425847,1.572559474786221,-1.1393671689968379,71.42853682815964,6.115730188404854,0.6563093412718172,4,-0.3874998092651367,-0.8874998092651367,-0.5999994277954102,-0.7874994277954102,2.2999992370605504,2,0.13137256397920516,-3.000012715689937,25.54999923706055,1.6666709052299395,25.25,1.0,25.45000076293945,0.13137256397920516
1616,2007-04-10,26.149999618530273,26.20000076293945,25.60000038146973,25.60000038146973,11670000.0,0.025490181118834165,-1.1818225955236223,-3.6666709052299398,76.0416708058788,67.03620483984497,-1.009098180276208,-1.625137998663348,-1.186439382646519,-2.360012160723599,10.704714242374541,0.7000007629394496,0.7334980744033643,1.4487497329711907,0.016280740057375453,2.881218725885006,0.7325152365142813,2.1649842294281,-1.6622173529722097,95.45444299370432,24.930556677972447,0.7162344964569084,4,-0.9124994277954102,-1.4124994277954102,-1.2499990463256836,-1.3499994277954102,2.0,1,0.10133841901291829,2.9999999999999525,25.5,-3.000012715689937,25.54999923706055,1.6666709052299395,25.25,0.10133841901291829
1617,2007-04-11,26.25,26.45000076293945,26.04999923706055,26.25,17616000.0,0.0038241064217401366,1.0,0.0,73.86364276744176,67.4460063469409,-1.064248213046131,-1.6440355419462307,-1.2372042383957833,-2.4203201352464774,11.902410574489295,0.40000152587889914,0.7953675990624944,1.443750095367431,-0.12039387460837858,3.0078940653432404,0.6616781103795262,2.2258220803553357,-1.5909958847037977,85.1851328573913,15.85546464252684,0.782071984987905,4,-0.8874998092651367,-1.3874998092651367,-1.424999713897705,-1.3499994277954102,2.2999992370605504,2,0.09523809523809534,-1.1818225955236223,26.149999618530273,2.9999999999999525,25.5,-3.000012715689937,25.54999923706055,0.09523809523809534
1618,2007-04-12,25.85000038146973,26.399999618530273,25.85000038146973,26.25,17776000.0,-0.015238080705915036,-1.7499988079059987,-100.0,66.6666803394179,67.86416608722524,-0.575879287218477,-1.1701396653149025,-0.7867663189100185,-1.9825511228826507,13.24975139221642,0.5499992370605433,0.7959438722806667,0.9587504386901884,-0.6396267445503803,2.557127621930757,0.15956184706990584,1.757939030310471,-0.9760766684563364,45.454529691339374,-20.247493972735114,0.7991885916202836,4,-0.48750019073486683,-0.9875001907348668,-1.0250000953674352,-0.9499998092651403,2.6999988555908203,3,0.11218567024119275,1.0,26.25,-1.1818225955236223,26.149999618530273,2.9999999999999525,25.5,0.11218567024119275
1619,2007-04-13,26.20000076293945,26.20000076293945,25.85000038146973,25.85000038146973,12614000.0,0.01353966639476778,1.0,-0.8750017881410386,67.8756558612541,68.93824214182611,-0.7543831921789597,-1.4279588439343769,-1.0747738270942264,-2.2951576718735787,14.737296589373702,0.35000038146971946,0.7581739679359707,1.2037508010864215,-0.4506912868079169,2.85819288898076,0.3765297571392523,2.0309718450335907,-1.1369478039349303,77.27273515433032,15.25198322760216,0.8272210439471693,4,-0.787500381469723,-1.3375005722045863,-1.4500002861022914,-1.3000001907348597,2.699998855590824,4,0.08969459563700588,-1.7499988079059987,25.85000038146973,1.0,26.25,-1.1818225955236223,26.149999618530273,0.08969459563700588
1620,2007-04-16,26.75,26.75,26.10000038146973,26.10000038146973,17708000.0,0.020992336681094237,-1.0000000000000109,1.8571397431076946,67.36842401140075,69.15338906836695,-1.0372149152709724,-1.837879838500868,-1.590572718434558,-2.8041852281502173,15.568774681605053,0.6499996185302699,0.7857017866714457,1.6050000190734863,-0.12055123607455442,3.330551274221527,0.742224391499466,2.4677756466475067,-1.5205133045232877,100.0,37.145777081597515,0.8627756275740207,4,-0.8249998092651367,-1.7375001907348633,-2.0124998092651367,-1.8499994277954102,1.9500007629394496,0,0.054205635997736534,1.0,26.20000076293945,-1.7499988079059987,25.85000038146973,1.0,26.25,0.054205635997736534
1621,2007-04-17,26.899999618530273,27.04999923706055,26.45000076293945,26.85000038146973,14618000.0,0.005607462374963568,2.4285776566757202,0.07692194831375106,67.36842401140078,69.32169495655069,-1.0639490119816806,-1.835885164820823,-1.7152071302128462,-2.9119249728369425,16.583911255988692,0.5999984741211009,0.8712526499424484,1.5987496376037598,-0.16987131623526253,3.367370591442782,0.7144391606842468,2.4830601145232727,-1.4576410604203005,87.50001986823358,24.667496746982522,0.8843104769195114,4,-0.8249998092651332,-1.7375001907348633,-2.16249942779541,-1.9999990463256836,1.4500007629394567,1,0.03345723536405942,-1.0000000000000109,26.75,1.0,26.20000076293945,-1.7499988079059987,25.85000038146973,0.03345723536405942
1622,2007-04-18,27.5,27.54999923706055,26.85000038146973,27.0,26258000.0,0.02230484721109116,1.333335452614954,10.000152590219678,76.00001373291548,70.70731857076407,-1.5003546236839966,-2.2479161779445036,-2.30813758474471,-3.4665458221836545,17.62092985568713,0.6999988555908203,1.021879959511967,2.0062500000000014,0.15807342422542447,3.8544265757745784,1.0821617121127112,2.9303382878872917,-1.8004189332579337,97.05886642828511,31.767682899779203,0.9240882878872886,4,-1.0500001907348597,-2.08750057220459,-3.1499996185302734,-2.59999942779541,1.2000007629394496,2,0.023636349764737163,2.4285776566757202,26.899999618530273,-1.0000000000000109,26.75,1.0,26.20000076293945,0.023636349764737163
1623,2007-04-19,28.0,28.25,27.25,27.35000038146973,29266000.0,0.018181818181818077,-1.3529401204995006,1.2999992370605398,82.69231121921055,72.0058075119283,-1.7536603444602044,-2.576809332659735,-2.790276171677121,-3.9177981124798507,19.474685697720425,1.0,1.0779426485061663,2.313749980926513,0.26388000095048625,4.36361996090254,1.2888149909384978,3.338684970914528,-1.9673436626006051,89.58333167764849,18.44789004078629,1.0249349899880136,4,-1.1999998092651367,-2.2375001907348633,-3.5874996185302734,-3.09999942779541,0.8500003814697301,3,0.019642829895019753,1.333335452614954,27.5,2.4285776566757202,26.899999618530273,-1.0000000000000109,26.75,0.019642829895019753
1624,2007-04-20,27.85000038146973,28.149999618530273,27.649999618530273,28.0,23934000.0,-0.005357129233223956,1.222227873639951,-0.23076877932549825,84.31373575658942,73.57672872283439,-1.3891829092454273,-2.263254302946816,-2.631849365381875,-3.719028955705948,21.770164652269237,0.5,1.134541656766526,1.9862503051757834,-0.17022547155399437,4.142726081905561,0.9080124168108945,3.0644881935406723,-1.373875311550215,81.39536327900802,1.7871165173890233,1.0782378883648898,4,-0.9250001907348668,-2.0875005722045934,-3.412499904632572,-2.9499998092651403,1.2999992370605433,4,0.025134608474065567,-1.3529401204995006,28.0,1.333335452614954,27.5,2.4285776566757202,26.899999618530273,0.025134608474065567
1625,2007-04-23,27.75,28.20000076293945,27.649999618530273,27.95000076293945,11688000.0,-0.003590677921005203,-1.74999523164659,1.3333418104599344,78.3132602106357,73.82912754558515,-1.0465072555351327,-2.008284870038832,-2.5324695392354073,-3.5683495217575434,24.329678132907762,0.5500011444091761,1.2257635140416525,1.7224999427795424,-0.486685373549296,3.931685259108381,0.6179072846151215,2.8270926009439634,-0.9190999440643886,72.22221044846029,-7.485607687893264,1.1045926581644194,4,-0.6999998092651367,-1.9875001907348633,-3.331249713897705,-2.84999942779541,1.2999992370605504,0,0.04144142769478454,1.222227873639951,27.85000038146973,-1.3529401204995006,28.0,1.333335452614954,27.5,0.04144142769478454
1626,2007-04-24,27.25,27.649999618530273,27.149999618530273,27.60000038146973,12898000.0,-0.018018018018018056,1.222227873639951,1.7499952316466567,69.56521558851682,73.35152452570462,-0.4180225757353533,-1.411312313750436,-2.0308534524749504,-3.0128782424844687,24.908113650419658,0.6000003814697266,1.255867303154801,1.1149999618530266,-1.113310675687547,3.3433105993936003,0.0008446430827397933,2.2291552806233135,-0.13527995525151226,28.571409108681934,-48.69073156034341,1.1141553187702868,4,-0.19999980926513672,-1.375,-2.875,-2.34999942779541,2.25,1,0.05321103717208997,-1.74999523164659,27.75,1.222227873639951,27.85000038146973,-1.3529401204995006,28.0,0.05321103717208997
1627,2007-04-25,27.25,27.5,27.25,27.25,8138000.0,0.0,0.0,-0.0,72.72728454968777,74.02492499351237,-0.29195762072972187,-1.321551453228384,-2.0308159784547044,-2.9504569239753735,25.51780854205713,0.25,1.3034017193446097,1.0149999618530288,-1.225559144119849,3.2555590678259065,-0.10527959113341012,2.1352795148394677,1.0,9.090940617321841,-66.42726229518274,1.120279552986438,4,-0.19999980926513672,-1.375,-2.875,-2.34999942779541,1.5,2,0.04036698647595349,1.222227873639951,27.25,-1.74999523164659,27.75,1.222227873639951,27.85000038146973,0.04036698647595349
1628,2007-04-26,27.20000076293945,27.45000076293945,27.0,27.35000038146973,18514000.0,-0.0018348343875431716,1.5714301284461984,-100.0,69.87954742038988,74.24757961119414,-0.03388575935653293,-1.1493339615582414,-1.9813594902438219,-2.8432819061197705,26.51144532136066,0.4500007629394496,1.2608304675761275,0.8500006675720186,-1.3375237335049732,3.0375250686490105,-0.2437615329664773,1.9437628681105146,1.0299992370605509,16.666719648539203,-56.34749195436345,1.093762200538496,4,-0.02500057220458629,-1.2000007629394496,-2.8250007629394496,-2.3000001907348597,1.2999992370605504,3,0.05514705727669611,0.0,27.25,1.222227873639951,27.25,-1.74999523164659,27.75,0.05514705727669611
1629,2007-04-27,27.20000076293945,27.399999618530273,27.0,27.149999618530273,10870000.0,0.0,-1.2857096146615006,-0.33334181045988703,70.73172433684717,74.62127964735484,0.1373225965794056,-0.9956064541912006,-1.986749105266096,-2.7847273202513385,28.130926686172526,0.39999961853027344,1.239822476378368,0.7200006484985302,-1.3346219349642823,2.7746232319613426,-0.3073106432328778,1.7473119402299382,0.9807992370605518,16.666719648539203,-54.212126743067714,1.0273112917314062,4,0.149999618530277,-1.1875009536743129,-2.8250007629394496,-2.3000001907348597,0.9499988555908239,4,0.06066174897974408,1.5714301284461984,27.20000076293945,0.0,27.25,1.222227873639951,27.25,0.06066174897974408
1630,2007-04-30,26.85000038146973,27.54999923706055,26.85000038146973,27.29999923706055,11322000.0,-0.012867660722517438,-2.1111139368199754,-8.99977112340327,59.210538203698924,73.71484789094352,0.5621118453177907,-0.47295801256336745,-1.6495403004246505,-2.3768147546272544,30.317098002283704,0.6999988555908203,1.281578249735425,0.24500026702881073,-1.5520442450521976,2.042044779109819,-0.6535219890116934,1.143522523069315,1.2835676185302702,0.0,-64.97068170018512,0.8985222560405037,4,0.6999998092651332,-0.6375007629394567,-2.47500038146973,-1.9499998092651403,1.75,0,0.08566105044258632,-1.2857096146615006,27.20000076293945,1.5714301284461984,27.20000076293945,0.0,27.25,0.08566105044258632
1631,2007-05-01,26.899999618530273,27.10000038146973,26.75,27.0,5086000.0,0.0018621689515896378,1.3333269755287789,0.2222236350766544,58.666665988497954,71.78892036378603,0.5722956050706038,-0.42669606048430353,-1.7136257246698747,-2.3776034238019434,31.62547493087008,0.3500003814697301,1.2958462276909586,0.21999950408935476,-1.4883084405198126,1.928307448698522,-0.6341544682152289,1.0741534763939384,1.1565543243579093,18.74997019764911,-41.86001617383525,0.8541539723045833,5,0.6000003814697266,-0.6374998092651367,-2.5124993324279785,-1.9999990463256836,1.6000003814697266,1,0.07992563751001813,-2.1111139368199754,26.85000038146973,-1.2857096146615006,27.20000076293945,1.5714301284461984,27.20000076293945,0.07992563751001813
1632,2007-05-02,28.95000076293945,28.95000076293945,27.70000076293945,27.75,41284000.0,0.07620822206246491,1.0833320087865261,-11.999961853172827,78.7037092635338,71.34574236871083,-1.3973376452487933,-2.319988618995648,-3.7525704190647424,-4.381142551741725,33.20913274011428,2.050001144409176,1.3311297602034031,2.09500064849853,0.20934813269677832,3.980653164300282,1.1521743905976543,3.037826906399406,-2.2000007629394496,100.0,35.924981362864244,0.9428262579008753,5,-1.100000381469723,-2.3375005722045863,-4.218750476837155,-4.05000019073486,-0.4500007629394496,2,0.018998246029914956,1.3333269755287789,26.899999618530273,-2.1111139368199754,26.85000038146973,-1.2857096146615006,27.20000076293945,0.018998246029914956
1633,2007-05-03,28.79999923706055,29.399999618530273,28.60000038146973,28.899999618530273,16180000.0,-0.005181399721098656,-2.2000091553083934,-0.08333359824269453,74.99998166011213,70.31088080243556,-1.2537695691308315,-1.9925528267073709,-3.596251256878457,-4.177495167646846,35.135885670996004,0.7999992370605433,1.360536908868614,1.7674991607666044,-0.15008578909195336,3.685084110625162,0.8087066858373255,2.7262916356958833,-2.0499992370605504,77.358472911687,14.335188743686913,0.9587924749292791,5,-0.7249994277954137,-1.962499618530277,-4.0687489509582555,-3.8999986648559606,0.0,3,-0.0017360846661484963,1.0833320087865261,28.95000076293945,1.3333269755287789,26.899999618530273,-2.1111139368199754,26.85000038146973,-0.0017360846661484963
1634,2007-05-07,28.70000076293945,28.85000038146973,28.399999618530273,28.75,14060000.0,-0.0034721693322971037,2.6000061035155513,0.49999046329326885,70.5263238204153,69.44566564796663,-1.140449140810393,-1.7333330724652463,-3.4796836582875876,-4.023089352956273,36.535845497803905,0.4500007629394567,1.2883259775646856,1.5100006103515575,-0.41233357991778163,3.4323348006208967,0.548833515216888,2.471167705486227,-1.8440007781982395,73.58494504315993,14.609460747799005,0.9611670951346699,5,-0.6250009536743129,-1.8625011444091761,-4.04375076293945,-3.8000001907348597,-0.10000038146971946,0,-0.0069686675129887465,-2.2000091553083934,28.79999923706055,1.0833320087865261,28.95000076293945,1.3333269755287789,26.899999618530273,-0.0069686675129887465
1635,2007-05-08,28.85000038146973,29.25,28.60000038146973,28.649999618530273,11728000.0,0.0052264674056725635,-3.3333418104600057,-4.00007629510927,70.52632382041534,69.55245545151092,-1.249391392266535,-1.7070101626622467,-3.596522435131913,-4.1196521026030375,38.098785525817775,0.6499996185302699,1.1301045196442416,1.4925002098083517,-0.3932567442789576,3.378257163895661,0.5496217327646988,2.4353786868520046,-1.8922404113769566,79.24530882138086,22.89161144801477,0.9428784770436544,5,-0.7750005722045934,-2.0125007629394567,-4.1375002861022985,-3.9499998092651403,-1.0,1,-0.0242634576666787,2.6000061035155513,28.70000076293945,-2.2000091553083934,28.79999923706055,1.0833320087865261,28.95000076293945,-0.0242634576666787
1636,2007-05-09,28.79999923706055,29.20000076293945,28.5,29.0,11050000.0,-0.0017331418976789248,1.3333269755288262,-0.9999999999999645,65.47617858229532,68.74677701068954,-1.068796209333783,-1.5265662168270175,-3.5213172422579113,-4.01516396616972,39.107611274673424,0.7000007629394496,0.9703481424768619,1.3099990844726612,-0.5908593197296454,3.210857488674968,0.3595698823715061,2.2604282865738163,-1.7445496810302785,64.70583615415455,12.943353677755567,0.950429202101154,5,-0.7249994277954137,-1.9124994277954137,-4.1624989509582555,-3.8999986648559606,-0.5499992370605504,2,-0.006944404891978451,-3.3333418104600057,28.85000038146973,2.6000061035155513,28.70000076293945,-2.2000091553083934,28.79999923706055,-0.006944404891978451
1637,2007-05-10,28.75,29.0,28.5,28.95000076293945,12950000.0,-0.0017360846661484963,2.3333418104599266,1.0,60.0,67.6490495195351,-0.8757391754631207,-1.3488250795702719,-3.442951494947309,-3.912012038468017,39.93193969132419,0.5,0.884971617268711,1.1349998474121108,-0.7512661344454266,3.021265829269648,0.1918668564833439,2.0781328383408777,-1.6007684414697287,35.000038146972656,-11.48354751785432,0.9431329909287681,5,-0.6750001907348633,-1.5,-4.0625,-3.84999942779541,-0.5,3,-0.008695652173912993,1.3333269755288262,28.79999923706055,-3.3333418104600057,28.85000038146973,2.6000061035155513,28.70000076293945,-0.008695652173912993
1638,2007-05-11,28.75,28.75,28.25,28.35000038146973,11644000.0,0.0,1.5000023841880648,-1.9999904632932333,62.49999337726233,66.7344127462479,-0.7071099643144692,-1.1809738936956933,-3.3696729871942352,-3.85712221333225,40.99448171980949,0.5,0.87330272752979,0.9899998664855971,-0.766371842475877,2.7463715754470712,0.11181401200486007,1.8681857209663342,-1.510737719069727,50.0,7.604835213528418,0.8781858544807373,5,-0.6750001907348633,-1.5,-4.056250095367432,-3.84999942779541,0.8500003814697301,4,-0.008695652173912993,2.3333418104599266,28.75,1.3333269755288262,28.79999923706055,-3.3333418104600057,28.85000038146973,-0.008695652173912993
1639,2007-05-14,28.54999923706055,28.95000076293945,28.0,28.95000076293945,6550000.0,-0.0069565482761547726,3.74998569493989,-1.0000047683761206,60.81079827163325,66.9122194204628,-0.3301971883848225,-0.8389010946826332,-3.0883414827476905,-3.6120184598332052,41.945663220746034,0.9500007629394496,0.8498709708134058,0.6724991798400914,-0.9540809206796332,2.299079280359816,-0.1407908704197709,1.4857892300999538,-1.2243074626262782,43.999938964844034,5.155547828514528,0.8132900502598616,5,-0.4749994277954137,-1.1749992370605504,-3.8062491416931152,-3.6499986648559606,0.9000015258788991,0,0.008756567659570225,1.5000023841880648,28.75,2.3333418104599266,28.75,1.3333269755288262,28.79999923706055,0.008756567659570225
1640,2007-05-15,28.20000076293945,28.45000076293945,28.04999923706055,28.35000038146973,12186000.0,-0.012259141277551122,1.285720513784672,0.3749976158233283,63.380295311359895,67.43595601189192,0.25863566263162596,-0.3949517619070484,-2.667461896537084,-3.227276274807128,42.39827312242799,0.5,0.8491436219368609,0.2500006675720172,-1.2920416300738822,1.7920429652179166,-0.5210204812509325,1.021021816394967,-0.7913366747413377,16.666719648539203,-22.507318410208423,0.7710211488229489,5,0.3499994277954137,-0.8250007629394496,-3.3375005722045863,-3.3000001907348597,0.8499984741211009,1,0.01418438325207294,3.74998569493989,28.54999923706055,1.5000023841880648,28.75,2.3333418104599266,28.75,0.01418438325207294
1641,2007-05-16,27.79999923706055,28.25,27.70000076293945,28.25,19200000.0,-0.014184450888546918,1.4444369092527602,3.000012715689724,56.96201431428662,65.02021212864223,0.8937110716503511,0.08003609706299031,-2.1836469357140125,-2.79450430236729,42.36690642371177,0.5499992370605504,0.8415997602065985,-0.19500083923339417,-1.6585579995491528,1.2685563210823645,-0.9267794193912735,0.5367777409244852,-0.3116817276491517,7.692194831376136,-33.82947685290736,0.731778580157879,5,0.7500009536743129,-0.2999992370605504,-2.937499046325687,-2.8999986648559606,1.4500007629394496,2,0.0017986023662375228,1.285720513784672,28.20000076293945,3.74998569493989,28.54999923706055,1.5000023841880648,28.75,0.0017986023662375228
1642,2007-05-18,28.149999618530273,28.35000038146973,27.54999923706055,27.75,15668000.0,0.012589942125003084,-1.0000000000000178,-0.8888865341414897,61.17645210874133,63.484264400712135,0.46745440061064514,-0.23059379367544608,-2.458545884851784,-3.1049753198238363,41.819546932386295,0.8000011444091797,0.9402662278789506,0.12249956130981587,-1.3235384177020713,1.568537540321703,-0.6005194281961295,0.8455185508157612,1.25,42.85712339442288,-1.7338239482542974,0.7230189895059439,5,0.25,-0.5249996185302734,-3.16249942779541,-3.2499990463256836,1.149999618530277,4,0.003552411468023653,1.4444369092527602,27.79999923706055,1.285720513784672,28.20000076293945,3.74998569493989,28.54999923706055,0.003552411468023653
1643,2007-05-21,28.54999923706055,28.60000038146973,28.10000038146973,28.29999923706055,10608000.0,0.014209578115481403,1.8571241730335364,0.6250005960470162,64.51610786155535,62.81646262750549,0.03158436054785341,-0.619013295905301,-2.762740522600321,-3.4591257020634423,40.83275434776632,0.5,1.062970184456855,0.4949992179870648,-0.9696363146382332,1.9596347506123628,-0.23731854832558597,1.2273169842997156,0.8130003738403282,71.42849357769204,22.342600535716237,0.7323177663126491,5,-0.149999618530277,-0.9249992370605504,-3.437499046325687,-3.6499986648559606,0.600000381469723,0,-0.010507854468560618,-1.0000000000000178,28.149999618530273,1.4444369092527602,27.79999923706055,1.285720513784672,28.20000076293945,-0.010507854468560618
1644,2007-05-22,28.54999923706055,28.85000038146973,28.5,28.75,14744000.0,0.0,-1.3333418104599501,-0.8000030517577983,69.7674232924466,62.73214034662007,0.009017271043763486,-0.5943551625251793,-2.6649602506543246,-3.4112142743072056,39.88313471540887,0.3500003814697301,0.8838434711895928,0.4599992752075224,-1.0174092925064464,1.9374078429214912,-0.27870500864946024,1.198703559064505,0.7767403663635228,76.92300920661702,20.7346471083722,0.7387042838569836,5,-0.17499923706055043,-0.9249992370605504,-3.437499046325687,-3.6499986648559606,1.4500007629394496,1,0.036777624254580754,1.8571241730335364,28.54999923706055,-1.0000000000000178,28.149999618530273,1.4444369092527602,27.79999923706055,0.036777624254580754
1645,2007-05-23,28.899999618530273,28.899999618530273,28.649999618530273,28.75,15000000.0,0.01225920808486003,2.3333418104599266,-0.7499952316466211,71.73911961806607,63.42802268392793,-0.37229573273877037,-0.8999225120142498,-2.912709179236465,-3.7187651609607073,38.864919843172665,0.350000381469723,0.7474183048381917,0.7524996757507338,-0.7583293664022115,2.263328717903679,-0.0029148453257370477,1.5079141968272047,0.3912051775665297,100.0,37.46174662519421,0.7554145210764724,5,-0.625,-1.1499996185302734,-3.7624993324279785,-3.9999990463256836,1.25,2,0.01903118171865037,-1.3333418104599501,28.54999923706055,1.8571241730335364,28.54999923706055,-1.0000000000000178,28.149999618530273,0.01903118171865037
1646,2007-05-24,28.70000076293945,29.0,28.70000076293945,28.70000076293945,13654000.0,-0.00692037571732651,0.0,0.0,45.45454545454547,61.81186106776632,-0.21006383625980973,-0.617376636759932,-2.610674671479469,-3.472258675597054,38.836390992714875,0.2999992370605504,0.6485254854992988,0.4800007820129366,-0.9880445903514676,1.9480461543773409,-0.2540219041692673,1.2140234681951405,0.5563799219766281,79.31040833024183,20.622224422539553,0.7340226861822022,5,-0.42500114440917613,-0.7750005722045863,-3.2312507629394496,-3.7750005722045863,2.199998855590824,3,0.012195068460522762,2.3333418104599266,28.899999618530273,-1.3333418104599501,28.54999923706055,1.8571241730335364,28.54999923706055,0.012195068460522762
1647,2007-05-25,28.35000038146973,28.649999618530273,28.35000038146973,28.54999923706055,7472000.0,-0.012195134918660977,-2.0000095367976987,-100.0,42.37289779387568,59.575517114056694,0.08630559298818241,-0.19050910629471218,-2.1718852034270633,-3.0765153996011207,38.55252456228475,0.35000038146971946,0.5239284217929168,0.07500038146973154,-1.3206693782894625,1.4706701412289256,-0.6228344984098655,0.7728352613493286,0.8722526744892356,27.777789551539872,-27.369409842297937,0.6978348798795968,5,-0.07500076293945668,-0.2750005722045934,-2.7312507629394567,-3.27500057220459,1.8999996185302699,4,0.03174601786314368,0.0,28.70000076293945,2.3333418104599266,28.899999618530273,-1.3333418104599501,28.54999923706055,0.03174601786314368
1648,2007-05-29,28.70000076293945,28.85000038146973,28.399999618530273,28.5,12034000.0,0.012345692301947597,-1.2499952316466256,-1.0000095367977162,50.0,58.37431730609744,-0.3034433497371225,-0.44519684338419907,-2.4271988246779976,-3.378672433128166,38.82610098008003,0.5,0.4455828105635007,0.35000076293944815,-0.9610855010957309,1.6610870269746272,-0.30554236907814314,1.0055438949570394,0.4888072166415469,53.84624413489871,0.988693808519578,0.6555431320175901,5,-0.42500114440917613,-0.6250009536743129,-2.768751144409176,-3.3750009536743093,1.6499996185302805,1,0.020905869622689588,-2.0000095367976987,28.35000038146973,0.0,28.70000076293945,2.3333418104599266,28.899999618530273,0.020905869622689588
1649,2007-05-30,28.85000038146973,28.85000038146973,28.35000038146973,28.5,10490000.0,0.0052264674056725635,1.8571397431076089,1.7499952316466567,50.0,56.887617827057454,-0.4541737894902873,-0.49038695636543395,-2.4772045669788483,-3.4842609110236076,39.07788309093685,0.5,0.40494253335238284,0.417500400543215,-0.7926649957164713,1.6276657968029014,-0.18758229758662637,1.0225830986730564,0.3060314232608583,76.92312206745018,26.271437646903507,0.6050826981298429,5,-0.5750007629394567,-0.7750005722045934,-2.56875038146973,-3.175000190734867,1.3500003814697195,2,0.010398586935660203,-1.2499952316466256,28.70000076293945,-2.0000095367976987,28.35000038146973,0.0,28.70000076293945,0.010398586935660203
1650,2007-05-31,29.149999618530273,29.45000076293945,28.649999618530273,29.0,19512000.0,0.010398586935660203,1.1333309597499708,0.42856987155382914,55.07247097926624,56.67766856761076,-0.676371888912854,-0.6421652873929418,-2.6611849043977642,-3.7368552801407233,39.419947744045224,0.8000011444091761,0.35984695091531904,0.6024996757507317,-0.3924747786266991,1.5974741301281625,0.10501244856201808,1.0999869029394453,-1.600000381469723,72.72717814803462,22.867896274338065,0.49748722718871496,5,-0.6499996185302734,-1.0499992370605469,-2.8062496185302734,-3.47499942779541,1.2000007629394567,3,0.02915953319359188,1.8571397431076089,28.85000038146973,-1.2499952316466256,28.70000076293945,-2.0000095367976987,28.35000038146973,0.02915953319359188
1651,2007-06-01,29.04999923706055,29.70000076293945,29.0,29.04999923706055,14078000.0,-0.0034305448637520497,-13.000228885327385,0.0,54.285703386579314,55.912029820703864,-0.42511792672327786,-0.3929820262812669,-2.4439355780736953,-3.5815666901240526,40.07976877337968,0.7000007629394496,0.33228322968271584,0.39499931335449645,-0.2554257440170744,1.0454243707260673,0.06978678466871102,0.7202118420402819,-1.4619999694824237,51.851752429043394,0.10821336061032838,0.3252125286857853,6,-0.14999866485596058,-0.8249988555908239,-2.6437492370605504,-3.374999046325687,1.100000381469723,4,0.03786576283507781,1.1333309597499708,29.149999618530273,1.8571397431076089,28.85000038146973,-1.2499952316466256,28.70000076293945,0.03786576283507781
1652,2007-06-04,29.5,29.5,28.899999618530273,28.899999618530273,7330000.0,0.015490560232626738,1.0,100.0,59.49366905238115,55.353981064128945,-0.7414544748747645,-0.8428804587674854,-2.765011188589874,-3.98068561695413,39.14343949775352,0.6000003814697266,0.33467866453331396,0.817500114440918,0.07462160723577682,1.5603786216460591,0.4460608608383474,1.1889393680434885,-1.8275206726074202,85.1851328573913,31.84872060546175,0.3714392536025707,6,-0.47499942779541016,-1.2749996185302734,-3.0374999046325684,-3.8249998092651367,0.7000007629394496,0,0.04745761418746697,-13.000228885327385,29.04999923706055,1.1333309597499708,29.149999618530273,1.8571397431076089,28.85000038146973,0.04745761418746697
1653,2007-06-06,28.75,29.95000076293945,28.649999618530273,29.5,18824000.0,-0.025423728813559365,-1.7368423166035494,-1.2499992052719082,52.22223069932722,53.404515220449014,0.04458803670349454,-0.10205051912743812,-1.9082619048867144,-3.1836484318069793,38.04076105791251,1.3000011444091761,0.37997472577747615,0.07000007629394389,-0.6715488623446042,0.811549014932492,-0.30077439302533193,0.4407745456132197,-0.996419815185547,24.999970197684608,-28.298108005571702,0.3707744693192744,6,0.40000057220458984,-0.39999961853027344,-2.2874999046325684,-3.0749998092651367,0.8999996185302734,2,0.05217391304347818,1.0,29.5,-13.000228885327385,29.04999923706055,1.1333309597499708,29.149999618530273,0.05217391304347818
1654,2007-06-07,28.5,29.0,27.95000076293945,28.899999618530273,15392000.0,-0.008695652173912993,2.4999952316314613,0.5333328247070312,53.40908105708698,51.367844269229124,0.3204483531582234,0.13934179816011039,-1.5570523799107292,-2.8971677489944554,36.76513888094885,1.0499992370605504,0.37381397459490984,-0.16999988555908274,-0.9157951669920017,0.5757953958738362,-0.5428975262755422,0.20289775515737674,-0.6146345804980484,27.49996185302752,-29.174633188705137,0.37289764071645914,6,0.4500007629394496,-0.14999961853027344,-1.9124999046325684,-2.8249998092651367,1.25,3,0.06491229408665711,-1.7368423166035494,28.75,1.0,29.5,-13.000228885327385,29.04999923706055,0.06491229408665711
1655,2007-06-08,28.149999618530273,28.20000076293945,27.54999923706055,28.20000076293945,20536000.0,-0.012280715139288634,24.99946595460955,0.12500298023507206,54.02299253766353,52.31989394513111,0.6178463114462502,0.4576762996594361,-1.1134644604047992,-2.506763052615071,34.929316911942735,0.9500007629394496,0.30473891489230454,-0.48500022888183736,-1.2603440106107833,0.29034355284710855,-0.8726721197463121,-0.09732833801736263,1.8000011444091761,24.999999999999925,-36.30614633028793,0.38767189086447373,6,0.6000003814697266,0.20000076293945312,-1.4687495231628418,-2.47499942779541,1.6000003814697266,4,0.07282419794633754,2.4999952316314613,28.5,-1.7368423166035494,28.75,1.0,29.5,0.07282419794633754
1656,2007-06-11,28.60000038146973,28.70000076293945,28.29999923706055,28.45000076293945,11070000.0,0.015985817727799834,1.285720513784672,-2.9999237078012326,55.05618748076584,53.729148354785586,0.17005147634796103,-0.00851256589924887,-1.4828677655149924,-2.9125342303220485,33.383539284462806,0.5500011444091761,0.22239567962232343,-0.024999523162836823,-0.7965325959310903,0.7465335496054166,-0.41076605954696177,0.3607670132212881,1.3020003509521416,43.75001986820242,-19.068176508754846,0.3857665363841263,6,0.14999961853026988,-0.25000000000000355,-1.7187504768371618,-2.925000190734867,1.1000003814697195,0,0.061188810372668545,24.99946595460955,28.149999618530273,2.4999952316314613,28.5,-1.7368423166035494,28.75,0.061188810372668545
1657,2007-06-12,28.5,28.79999923706055,28.25,28.79999923706055,12408000.0,-0.0034965167879690284,2.6666709052299002,-1.999999999999929,49.397599774978865,53.662214996449904,0.3280666206534022,0.07567818935063997,-1.3066058702681147,-2.768037530392739,31.79200710751571,0.5499992370605504,0.08830723632793536,-0.11249990463256765,-0.8836064975233953,0.65860668825826,-0.49805320107798323,0.27305339181284793,1.3549607025146457,39.5833399560674,-21.230895224788576,0.3855532964454145,6,0.25,0.25,-1.6187500953674316,-2.8249998092651367,1.1499996185302734,1,0.05789472345720248,1.285720513784672,28.60000038146973,24.99946595460955,28.149999618530273,2.4999952316314613,28.5,0.05789472345720248
1658,2007-06-13,28.5,28.5,27.899999618530273,28.29999923706055,8714000.0,0.0,4.9999809265864315,-0.6666709052299435,49.397599774978865,53.59528163811422,0.3315824549742459,0.05901419128496954,-1.217488724597466,-2.729077157290753,30.404454552690257,0.6000003814697266,0.10513280664919833,-0.09999990463256836,-0.8698256533254138,0.6698258440602771,-0.4849127789789911,0.2849129697138544,1.308861473205564,65.51725952292622,6.462225549343017,0.38491287434642246,6,0.25,0.25,-1.268749713897705,-2.47499942779541,1.3500003814697301,2,0.05964914957682277,2.6666709052299002,28.5,1.285720513784672,28.60000038146973,24.99946595460955,28.149999618530273,0.05964914957682277
1659,2007-06-14,28.79999923706055,28.95000076293945,28.5,28.649999618530273,12216000.0,0.010526289019668456,-1.0000084771265774,0.7499952316466388,48.7804832662738,52.89617189222618,0.02653511884012616,-0.23325443564005965,-1.413376044415994,-2.9827867018565186,29.602456812632443,0.4500007629394496,0.17080792363670838,0.18749933242798278,-0.5870124203459959,0.9620110852019614,-0.19975654395900833,0.5747552088149739,0.9636849914221131,89.28561697211505,33.947101624391564,0.38725587638699016,6,-0.04999923706055043,-0.04999923706055043,-1.3437495231628453,-2.5499992370605504,0.9500007629394496,3,0.029513902916216805,4.9999809265864315,28.5,2.6666709052299002,28.5,1.285720513784672,28.60000038146973,0.029513902916216805
1660,2007-06-15,28.60000038146973,29.0,28.5,28.95000076293945,14062000.0,-0.006944404891978451,1.222227873639951,-2.333341810459824,48.78048326627384,52.28448076774779,0.15680135145374763,-0.0018467982574534858,-1.1013832332850875,-2.736792022631608,28.776137222882912,0.5,0.1807377918678199,-0.032499504089351205,-0.7824294479850771,0.7174304398063747,-0.4074644760372159,0.3424654678585135,1.1194101471844924,63.636410925983085,10.862140820247191,0.37496497194786366,6,0.14999961853026988,0.14999961853026988,-1.143750667572025,-2.35000038146973,1.1999988555908203,4,0.04020977633536571,-1.0000084771265774,28.79999923706055,4.9999809265864315,28.5,2.6666709052299002,28.5,0.04020977633536571
1661,2007-06-18,27.85000038146973,28.79999923706055,27.79999923706055,28.75,21622000.0,-0.02622377587400082,1.0000038147045274,2.571424678884626,44.44444444444444,50.612344700199266,0.8031393077172027,0.7927351737078929,-0.27964506307619175,-1.9454887989775536,28.18524202324323,1.0,0.159939407444746,-0.7849995613098102,-1.5234900575600818,-0.04650906505953856,-1.154244809434946,-0.4157543131846744,1.8260219213526199,4.166759384944048,-49.63085699423277,0.36924524812513626,6,0.8999996185302699,0.8999996185302699,-0.39375066757202504,-1.6000003814697301,1.75,0,0.0682226065531566,1.222227873639951,28.60000038146973,-1.0000084771265774,28.79999923706055,4.9999809265864315,28.5,0.0682226065531566
1662,2007-06-19,28.25,28.399999618530273,27.899999618530273,27.899999618530273,19156000.0,0.014362643197535219,-1.857139743107667,-0.38888947757698955,45.05493584181165,49.81597860491976,0.23152806650915636,0.4222610008392138,-0.6033913281654897,-2.304234135945915,27.84217098576032,0.5499992370605433,0.09963498935639592,-0.38999996185302876,-1.1159111713865535,0.33591124768049596,-0.7529555666197929,-0.027044357086264625,1.3835018415071154,37.5000397364044,-15.618443573838633,0.362955604766763,6,0.024999618530273438,0.5,-0.7687501907348633,-2.0,1.25,1,0.05132746063502469,1.0000038147045274,27.85000038146973,1.222227873639951,28.60000038146973,-1.0000084771265774,28.79999923706055,0.05132746063502469
1663,2007-06-20,28.25,28.649999618530273,28.10000038146973,28.399999618530273,15654000.0,0.0,-1.4444472701533317,-0.42856987155383347,43.18181325581401,48.67961551588943,0.17114173986335146,0.42017608361167547,-0.5191181869465353,-2.269347089249571,27.321438141731846,0.5499992370605433,0.043643734239353194,-0.375,-1.1208655886066552,0.3708655886066552,-0.7479327943033276,-0.002067205696672403,1.3418317894181833,37.5000397364044,-12.086521611721288,0.3729327943033276,6,0.024999618530273438,0.5,-0.5875000953674316,-2.0,0.7000007629394496,2,0.04955750862054065,-1.857139743107667,28.25,1.0000038147045274,27.85000038146973,1.222227873639951,28.60000038146973,0.04955750862054065
1664,2007-06-21,29.60000038146973,29.60000038146973,28.899999618530273,29.04999923706055,34928000.0,0.047787624122822336,1.5454520233459117,-3.6666836209198532,54.12844678848035,48.69133265486907,-1.1246873078153143,-0.8929073491910877,-1.7770921269368394,-3.5750585091386817,26.875120979870843,1.3500003814697301,-0.04829360404789895,0.9225003242492704,0.06014442976968937,1.7848562187288515,0.49132237700948167,1.3536782714890592,-2.0500011444091797,100.0,51.13712707914135,0.4311779472397903,6,-0.9000005722045898,-0.8500003814697301,-1.9375004768371618,-3.35000038146973,-1.5,3,0.0084459458370989,-1.4444472701533317,28.25,-1.857139743107667,28.25,1.0000038147045274,27.85000038146973,0.0084459458370989
1665,2007-06-22,29.45000076293945,29.60000038146973,29.10000038146973,29.399999618530273,24928000.0,-0.005067554614768932,1.8571397431076089,0.09091098249056953,53.636377507989984,48.53357599122731,-0.861484125889401,-0.7373970613520733,-1.5332998182712494,-3.3775999246530866,26.352978749620636,0.5,-0.05739817642207612,0.7450006484985323,-0.1800313844197241,1.6700326814167887,0.2824846320394059,1.2075166649576587,-1.859001502990715,91.66669315760267,41.3980939200973,0.46251601645912754,6,-0.7500009536743093,-0.7000007629394496,-1.7250008583068812,-3.2000007629394496,-0.75,4,0.01018673104545642,1.5454520233459117,29.60000038146973,-1.4444472701533317,28.25,-1.857139743107667,28.25,0.01018673104545642
1666,2007-06-25,29.04999923706055,29.35000038146973,28.85000038146973,29.149999618530273,11690000.0,-0.01358239441481679,-1.0000076294236637,-1.9999618539005097,45.87155321151973,48.14179303973185,-0.43688004542540426,-0.32657369808846326,-1.0631744892618364,-2.9267943043204703,25.54967523299436,0.6000003814697195,-0.06283733598134233,0.3274991989135785,-0.6102893193447763,1.2652877171719332,-0.14139506021560067,0.7963934580427576,-1.4188199546813962,67.64700602497511,20.89477980771008,0.4688942591291775,6,-0.34999942779541016,-0.2999992370605504,-1.0874991416931188,-2.712499618530277,-0.2999992370605504,0,0.025817556616083648,1.8571397431076089,29.45000076293945,1.5454520233459117,29.60000038146973,-1.4444472701533317,28.25,0.025817556616083648
1667,2007-06-26,29.25,29.29999923706055,28.85000038146973,28.899999618530273,18092000.0,0.006884708027265596,-1.0000000000000315,-3.49999046329334,55.10203922753182,48.77561964557106,-0.5803335137491104,-0.48031776164765816,-1.1925054262257646,-3.073114656589386,25.43013127003477,0.4499988555908203,-0.036828726085254004,0.48249998092651225,-0.4663358651728018,1.4313358270258263,0.008082057876855231,0.9569179039761693,-1.5794442956390355,76.66664123535134,26.040829506166773,0.4744179230496568,6,-0.5500001907348597,-0.5,-1.2249999046325684,-2.9125003814697266,-0.6000003814697266,1,0.011965825007512088,-1.0000076294236637,29.04999923706055,1.8571397431076089,29.45000076293945,1.5454520233459117,29.60000038146973,0.011965825007512088
1668,2007-06-27,29.29999923706055,29.399999618530273,29.0,29.10000038146973,11034000.0,0.001709375626001819,1.0000000000000355,0.5714246788845837,58.51062879998574,49.85674692709462,-0.5642565392868093,-0.5091671354640646,-1.1569016269442471,-3.0662026995063343,25.110074327575944,0.39999961853027344,-0.04586726266055763,0.5024992942810087,-0.4748628168856861,1.4798614054477035,0.013818238697659524,0.9911803498643579,-1.5908546391574099,59.999847412109375,6.18237911778327,0.4886810555833483,6,-0.5999994277954102,-0.5499992370605504,-1.2874994277954137,-2.962499618530277,0.05000114440917969,2,0.0068259647831825365,-1.0000000000000315,29.25,-1.0000076294236637,29.04999923706055,1.8571397431076089,29.45000076293945,0.0068259647831825365
1669,2007-06-28,29.149999618530273,29.54999923706055,28.95000076293945,29.399999618530273,12462000.0,-0.005119441038774708,1.1818156597007863,-1.2500071525983005,61.11111111111108,51.22681668763209,-0.4016232388871117,-0.35367294943656447,-0.9325603162569394,-2.856392911686882,24.938378496759857,0.5999984741211009,-0.017472344021324915,0.3374997138977065,-0.6523832197299768,1.3273826475253898,-0.15744175291613516,0.8324411807115482,-1.4030379049558022,39.99989827473911,-16.741416275467913,0.4949414668138424,6,-0.44999980926513317,-0.39999961853027344,-1.1374998092651367,-2.8125,1.0,3,-0.006861024295303442,1.0000000000000355,29.29999923706055,-1.0000000000000315,29.25,-1.0000076294236637,29.04999923706055,-0.006861024295303442
1670,2007-06-29,30.0,30.25,29.25,29.35000038146973,20016000.0,0.02915953319359188,-1.3529401204995006,-2.5999984741210795,64.28571150532241,53.431401916618526,-1.1534465191196155,-1.19815858076743,-1.7145399942339594,-3.6585970781498176,24.342530679111857,1.1000003814697266,0.03671873047660057,1.1450000762939467,0.02913369653084885,2.2608664560570446,0.5870668864123978,1.7029332661754957,-2.2159775130676245,82.14285227717049,22.77679849912819,0.5579331898815489,6,-0.9250001907348633,-1.1000003814697266,-2.0,-3.6625003814697266,0.7000007629394496,4,-0.06333332061767571,1.1818156597007863,29.149999618530273,1.0000000000000355,29.29999923706055,-1.0000000000000315,29.25,-0.06333332061767571
1671,2007-07-02,30.149999618530273,30.399999618530273,29.85000038146973,29.899999618530273,16594000.0,0.0049999872843424775,-2.1428664850136676,0.3846156103372509,66.66666666666664,55.83270534160241,-1.0536877162774907,-1.3296978495271503,-1.7982091369111295,-3.7650315127381546,23.514446028172117,0.5499992370605433,0.08125861238960397,1.239999675750731,-0.015975422768850223,2.4959747742703122,0.6120121264909422,1.8679872250105198,-2.2673380310751945,83.87095980291538,21.09362412944904,0.62798754925979,7,-0.8999996185302734,-1.1750001907348633,-2.1374998092651367,-3.8125,0.75,0,-0.048092831639694356,-1.3529401204995006,30.0,1.1818156597007863,29.149999618530273,1.0000000000000355,29.29999923706055,-0.048092831639694356
1672,2007-07-03,30.899999618530273,31.0,30.29999923706055,30.45000076293945,15270000.0,0.0248756222052835,1.1538497653959696,1.7999954223632955,71.05263245953321,58.92946303090454,-1.5514004499547696,-2.075866385049231,-2.4911387697660174,-4.479436539828491,23.04505981422635,0.8500003814697266,0.16673446866616004,1.9199996948242202,0.3977439189681071,3.442255470680333,1.1588718068961654,2.681127582752275,-2.866297749210684,95.12193079578337,31.34073825940009,0.7611278879280564,7,-0.9749994277954102,-1.625,-2.799999713897705,-4.5625,-0.10000038146972301,1,-0.0695792765395683,-2.1428664850136676,30.149999618530273,-1.3529401204995006,30.0,1.1818156597007863,29.149999618530273,-0.0695792765395683
1673,2007-07-04,30.25,31.149999618530273,30.04999923706055,30.899999618530273,13936000.0,-0.021035586619893576,-1.0952365382205076,-1.4444472701532973,61.983478890849796,59.80224437561226,-0.6569514600583837,-1.3783999296203149,-1.8065641296566852,-3.7948652310480355,21.936449030329154,1.100000381469723,0.3318823563029696,1.195000076293944,-0.4242588706994681,2.814259023287356,0.3853706027972379,2.00462954979065,-1.9789942802259795,59.09090515010414,-1.403666728530979,0.8096294734967052,7,-0.25,-0.9000005722045898,-2.075000286102295,-3.9125003814697266,-0.6499996185302699,2,-0.05289257459404051,1.1538497653959696,30.899999618530273,-2.1428664850136676,30.149999618530273,-1.3529401204995006,30.0,-0.05289257459404051
1674,2007-07-05,30.35000038146973,30.70000076293945,30.10000038146973,30.29999923706055,11322000.0,0.003305797734536542,-1.6666751437932283,-0.07692488269799024,64.7058804672779,61.03218914886647,-0.7145151829125957,-1.4047171825126945,-1.8652789384645416,-3.8633532334808223,22.1662424439613,0.6000003814697195,0.4835688333657622,1.2025004386901905,-0.492841414895004,2.897842292275385,0.35482951189759504,2.050171365482786,-1.7910952718200832,57.89476854319713,-2.111403704641859,0.8476709267925968,7,-0.3500003814697301,-1.00000095367432,-2.175000667572025,-4.012500762939457,-1.5,3,-0.03294892874566657,-1.0952365382205076,30.25,1.1538497653959696,30.899999618530273,-2.1428664850136676,30.149999618530273,-0.03294892874566657
1675,2007-07-06,30.20000076293945,30.5,30.149999618530273,30.5,9558000.0,-0.004942326742831349,1.3333418104599266,-5.999847415601826,71.96261882157224,63.931196438872306,-0.49946397368446327,-1.1523432853054025,-1.6716617324647665,-3.6863853436624616,23.099142463970928,0.35000038146972656,0.6578166041371816,0.9500007629394496,-0.7392843457391116,2.6392858716180108,0.10535820860016898,1.7946433172787302,-1.381986202401741,26.923122067449285,-38.48795563030295,0.8446425543392811,7,-0.20000076293944957,-0.8500013351440394,-2.0250010490417445,-3.862501144409176,-0.9000015258788991,4,-0.0016556669915894773,-1.6666751437932283,30.35000038146973,-1.0952365382205076,30.25,1.1538497653959696,30.899999618530273,-0.0016556669915894773
1676,2007-07-09,30.35000038146973,30.5,30.25,30.399999618530273,7370000.0,0.00496687466029333,1.0,0.16666454738500455,70.58823749405818,65.65188513515301,-0.4980399957989903,-1.2274469424526195,-1.7592824941372207,-3.804278876043387,23.513254756864484,0.2999992370605504,0.6799299707805595,1.0125003814697315,-0.7158621647181498,2.740862927657613,0.14831910837579088,1.8766816545636722,-1.298787315132767,27.272821851965613,-39.947518692966256,0.8641812730939398,7,-0.30000019073486683,-1.00000095367432,-2.050000190734867,-3.987500190734867,-0.6499996185302805,0,0.011532137630001937,1.3333418104599266,30.20000076293945,-1.6666751437932283,30.35000038146973,-1.0952365382205076,30.25,0.011532137630001937
1677,2007-07-10,30.149999618530273,30.899999618530273,30.04999923706055,30.5,9600000.0,-0.006589810887171144,-2.0909040466918243,7.000114442664723,67.92452083274094,66.69787313879249,-0.17539307184641117,-0.9459959858131057,-1.497940783780237,-3.573807450015522,23.981273036640935,0.850000381469723,0.7153360244914424,0.7299996376037612,-0.9875261609070414,2.4475254361145637,-0.12876326165164187,1.5887625368591642,-0.8889078969739792,9.090940617321547,-59.33225486294987,0.8587628992554018,7,-0.09999942779541016,-0.8000001907348633,-1.5874991416931152,-3.66249942779541,-0.6499996185302734,1,0.0248756222052835,1.0,30.35000038146973,1.3333418104599266,30.20000076293945,-1.6666751437932283,30.35000038146973,0.0248756222052835
1678,2007-07-11,30.20000076293945,30.25,29.54999923706055,30.0,12202000.0,0.0016584127708727525,3.6666836209198292,-0.5714301284461564,57.50000119209219,66.29663870334593,-0.09421054639292237,-0.9086965475260698,-1.4831433741912292,-3.592737832930986,24.70974489927793,0.7000007629394496,0.8424493732622764,0.6950007438659647,-0.9989203846620427,2.388921872393972,-0.1519598203980408,1.5419613081299701,-0.7500182516857556,48.148247570956485,-15.608155808127506,0.846960564264004,7,-9.536743128535363e-07,-0.8500013351440394,-1.5750002861022914,-3.600000381469723,-1.8500003814697195,2,0.01986749864117221,-2.0909040466918243,30.149999618530273,1.0,30.35000038146973,1.3333418104599266,30.20000076293945,0.01986749864117221
1679,2007-07-12,29.649999618530273,30.29999923706055,29.649999618530273,30.29999923706055,10870000.0,-0.018211957964058056,-1.0000000000000109,-3.249985694939899,52.272712494727735,64.96186103550208,0.5969499740459838,-0.30751699579764136,-0.8733987313227658,-3.0169437865615194,24.990142697500968,0.649999618530277,0.8913402267685555,0.1024995803833022,-1.5592924453482375,1.764291606114842,-0.7283964324824694,0.9333955932490738,-0.10000038146972301,7.407433571304199,-50.6366278650598,0.83089601286577,7,0.6999998092651367,-0.3000001907348633,-0.8999991416931152,-2.924999237060547,-1.2999992370605433,3,-0.0016863149309889192,3.6666836209198292,30.20000076293945,-2.0909040466918243,30.149999618530273,1.0,30.35000038146973,-0.0016863149309889192
1680,2007-07-13,29.75,30.04999923706055,29.54999923706055,29.85000038146973,11474000.0,0.003372694190769243,1.0000076294236067,0.15384683101175098,58.53658990445576,64.05851917303423,0.5115530012026781,-0.334072943686067,-0.8999785349634379,-3.091904635059393,25.159524239875218,0.5,0.9263115491414702,0.14499998092651367,-1.4572682257266223,1.7472681875796496,-0.6561341224000543,0.9461340842530817,1.3999996185302734,14.814867142608662,-40.27891129313804,0.8011341033265685,7,0.5999994277954102,-0.40000057220458984,-1.0999994277954102,-2.8999996185302734,0.3500003814697301,4,-0.030252088017824197,-1.0000000000000109,29.649999618530273,3.6666836209198292,30.20000076293945,-2.0909040466918243,30.149999618530273,-0.030252088017824197
1681,2007-07-16,29.75,29.85000038146973,29.399999618530273,29.75,7246000.0,0.0,3.4999904632930914,-0.0,56.41025390223812,62.431588222223645,0.5015940688183775,-0.194398257286732,-0.826656055327728,-3.0674092410574936,26.367354019691724,0.4500007629394567,0.9668572606077106,0.05000000000000071,-1.32304904789941,1.4230490478994113,-0.6365245239497064,0.7365245239497078,1.3679996109008776,23.333358764648438,-27.832332262398864,0.6865245239497061,7,0.5249996185302734,-0.27500057220458984,-1.1999998092651367,-2.8874998092651367,-0.25,0,-0.015126076065191563,1.0000076294236067,29.75,-1.0000000000000109,29.649999618530273,3.6666836209198292,30.20000076293945,-0.015126076065191563
1682,2007-07-17,29.70000076293945,29.79999923706055,29.54999923706055,29.60000038146973,6866000.0,-0.0016806466238840079,-1.499966621844661,100.0,55.12822268433283,61.669893088166205,0.40618754341682006,-0.031830758932226644,-0.76849135858712,-2.992158325787326,27.64045642164889,0.25,0.9207222452101114,-0.07249927520752308,-1.2643467934551929,1.1193482430401467,-0.668423034331358,0.5234244839163118,1.3492788482666036,33.33347461847661,-16.024285750058773,0.5959237591238356,7,0.44999885559082387,-0.22500133514403942,-1.1500005722045863,-2.6375007629394496,0.14999961853028054,1,0.0,3.4999904632930914,29.75,1.0000076294236067,29.75,-1.0000000000000109,29.649999618530273,0.0
1683,2007-07-18,29.649999618530273,29.85000038146973,29.29999923706055,29.399999618530273,9558000.0,-0.0016835401725500132,-1.4444453863434454,2.4999904632933934,56.57894208491106,60.76689993456989,0.40468514346849815,0.13537325616836426,-0.7059016807184477,-2.918536587867756,28.48311707586822,0.5500011444091797,0.8438212784415668,-0.1925004005432136,-1.1490707487012202,0.764069947614793,-0.6707855746222187,0.28578477353579146,1.3333087929687473,35.0000381469723,-14.899428446954758,0.47828517407900334,7,0.4499998092651367,-0.17500019073486328,-0.8999996185302734,-2.53749942779541,0.5,2,-0.005059009121758273,-1.499966621844661,29.70000076293945,3.4999904632930914,29.75,1.0000076294236067,29.75,-0.005059009121758273
1684,2007-07-19,29.85000038146973,30.04999923706055,29.70000076293945,29.70000076293945,11160000.0,0.006745388381538486,-3.6666581895399473,0.5999984741211222,47.61905626914544,58.062059650966916,0.14114340890524701,-0.047366316087334326,-0.8875065926506487,-3.08792548399774,28.43625735509516,0.399999618530277,0.6604043189891904,-0.004999637603756213,-0.9547367345588178,0.9447374593513054,-0.479868186081287,0.4698689108737746,1.0323094795629828,73.33348592122397,26.37607402182023,0.4748685484775312,7,0.24999904632568004,-0.37500095367431996,-1.1000003814697301,-2.737500190734867,0.75,3,-0.050251255639218284,-1.4444453863434454,29.649999618530273,-1.499966621844661,29.70000076293945,3.4999904632930914,29.75,-0.050251255639218284
1685,2007-07-20,29.75,30.20000076293945,29.75,29.85000038146973,9836000.0,-0.0033500964888365514,-7.99998092658636,-0.6666709052299553,43.54840198240939,55.05763348300593,0.19064688992432366,0.08038290208926213,-0.7747287666129594,-2.9503987262334164,28.461371247091787,0.4500007629394496,0.5725234320646564,-0.11999998092651509,-1.0521173507390316,0.8121173888860014,-0.5860586658327733,0.34605870397974314,1.0373712235943842,50.0,7.393332867143371,0.46605868490625757,7,0.34999942779541016,-0.27500057220458984,-1.0,-2.6374998092651367,1.0,4,-0.04705881070689988,-3.6666581895399473,29.85000038146973,-1.4444453863434454,29.649999618530273,-1.499966621844661,29.70000076293945,-0.04705881070689988
1686,2007-07-23,29.79999923706055,30.0,29.54999923706055,29.70000076293945,6644000.0,0.001680646623884119,-1.24999523164663,-0.9999809265864668,27.08335816856676,50.519726520319914,0.060821415208820895,0.09428686040719825,-0.8094941874265977,-2.9661916558717927,28.75802724479901,0.4500007629394496,0.45309496481914024,-0.10750074386596253,-0.9574390873827774,0.7424375996508523,-0.5324699156243717,0.31746842789244667,0.8981296673418022,55.55546136565974,18.78231220849581,0.4249691717584077,7,0.0,-0.32499980926514027,-1.0499992370605504,-2.687499046325687,0.3000011444091797,0,0.01006715275469161,-7.99998092658636,29.75,-3.6666581895399473,29.85000038146973,-1.4444453863434454,29.649999618530273,0.01006715275469161
1687,2007-07-24,29.60000038146973,30.04999923706055,29.399999618530273,29.85000038146973,7704000.0,-0.0067113711648050245,1.0000058687857005,-2.500038147554564,33.33336593753913,47.834544825369576,0.19511694144230063,0.33924455147265675,-0.594659560014744,-2.731205486295135,28.96006725852642,0.649999618530277,0.294617876810765,-0.3249996185302706,-1.1312256423894276,0.4812264053288864,-0.7281126304598473,0.07811339339930612,1.0142407428921132,33.33340397575578,-0.5912239386320906,0.40311301192957766,7,0.1999988555908203,-0.07500076293945668,-0.8500003814697301,-2.487500190734867,0.4499988555908203,1,-0.0033783912223303014,-1.24999523164663,29.79999923706055,-7.99998092658636,29.75,-3.6666581895399473,29.85000038146973,-0.0033783912223303014
1688,2007-07-25,29.5,29.79999923706055,29.20000076293945,29.399999618530273,13384000.0,-0.0033783912223303014,-1.4000030517694484,-0.40000152587890625,28.20514826925485,45.16037102253926,0.20716569703704835,0.47958533142036686,-0.48067953841694333,-2.5744892605642846,28.913890014618527,0.5999984741211009,0.1280224611007199,-0.4350000381469741,-1.213054418389337,0.3430543420953889,-0.8240272282681573,-0.045972848025790825,1.0353866111237657,29.999923706055043,-0.855768481407928,0.38902719012118214,7,0.20000076293944957,0.125,-0.9875001907348633,-2.3374996185302734,0.5499992370605504,2,0.011864419710838403,1.0000058687857005,29.60000038146973,-1.24999523164663,29.79999923706055,-7.99998092658636,29.75,0.011864419710838403
1689,2007-07-26,28.95000076293945,29.75,28.79999923706055,29.70000076293945,9316000.0,-0.01864404193425595,1.2352999255010455,-7.499971389879647,23.40428122245531,41.25678116898365,0.723513047353066,1.0686216997538303,0.08364413829523087,-1.966005647714514,28.495121540769674,0.9500007629394496,-0.0354344310139858,-0.9749993324279806,-1.7993011262500893,-0.15069753860587198,-1.387150229339035,-0.5628484355169263,1.4785549803295694,10.714383027884953,-19.78618724149261,0.4121508969110539,7,0.5499992370605504,1.0249986648559606,-0.43750095367431285,-1.4250001907348597,1.4499988555908239,3,0.04145073657915099,-1.4000030517694484,29.5,1.0000058687857005,29.60000038146973,-1.24999523164663,29.79999923706055,0.04145073657915099
1690,2007-07-27,28.10000038146973,29.0,28.10000038146973,28.899999618530273,14096000.0,-0.02936097958787809,-1.2500011920940435,1.0666656494140578,13.114791004827865,36.446174180382506,1.4693668734091858,1.8645783991645146,0.9496704428286016,-1.0658616434538288,27.703960005054007,0.8999996185302699,-0.15429806074006436,-1.7299997329711871,-2.8882195936719626,-0.5717798722704117,-2.309109663321575,-1.1508898026207994,2.1656997111784406,0.0,-29.63204566503496,0.5791099303503885,7,1.0500001907348597,1.5249996185302699,0.6249995231628382,-0.5749998092651403,2.5499992370605433,4,0.08896797032247017,1.2352999255010455,28.95000076293945,-1.4000030517694484,29.5,1.0000058687857005,29.60000038146973,0.08896797032247017
1691,2007-07-30,28.70000076293945,28.85000038146973,28.149999618530273,28.20000076293945,13180000.0,0.021352326452827475,-1.33332697552885,-0.625000596047019,28.985540097136422,33.541431670694024,0.7875836583672857,1.212545779687769,0.3858936787246101,-1.603736786861372,26.727270038649397,0.75,-0.2010675704769227,-1.0574994087219274,-2.309140179020009,0.19414136157615403,-1.683319793870968,-0.4316790235728867,1.3058153643673087,30.7692683895411,-1.4007328408692423,0.625820385149041,7,0.44999980926514027,0.9249992370605504,0.024999141693118787,-1.0500001907348597,3.0499992370605504,0,0.07142854294651202,-1.2500011920940435,28.10000038146973,1.2352999255010455,28.95000076293945,-1.4000030517694484,29.5,0.07142854294651202
1692,2007-07-31,28.75,29.149999618530273,28.75,28.899999618530273,13220000.0,0.0017421336491780792,-4.333341810459927,-0.2999992370605469,28.985500836469,30.475493754200464,0.6578334720792398,1.0468898575138859,0.36216262237030605,-1.5978745641555037,24.969683269067648,0.44999885559082387,-0.2908349462222404,-0.9000001907348647,-2.1069972148197813,0.3069968333500519,-1.5034987027773248,-0.2965016786924046,1.0271182378063166,38.2352974175602,7.752394522573393,0.6034985120424584,7,0.40000057220458984,0.875,-0.02500009536743164,-1.0999994277954102,2.35000038146973,1,0.04695653500764285,-1.33332697552885,28.70000076293945,-1.2500011920940435,28.10000038146973,1.2352999255010455,28.95000076293945,0.04695653500764285
1693,2007-08-01,28.649999618530273,29.20000076293945,28.149999618530273,28.149999618530273,13336000.0,-0.003478274138077442,-3.2000045776367045,-3.3333418104599266,33.33333333333337,28.8881912057769,0.6717032034599697,1.0760456356332107,0.4749156082170174,-1.4348418745795755,23.899985699977655,1.0500011444091761,-0.37794014867273873,-0.9200005531311035,-2.170852888979951,0.33085178271774396,-1.5454267210555273,-0.2945743852066798,0.9258644765156525,33.33329480102867,-0.06567011673433854,0.6254261679244231,8,0.5000009536743164,0.9750003814697266,0.07500028610229492,-0.8749990463256836,2.1000003814697266,2,0.04886560688206032,-4.333341810459927,28.75,-1.33332697552885,28.70000076293945,-1.2500011920940435,28.10000038146973,0.04886560688206032
1694,2007-08-02,29.35000038146973,29.5,28.75,28.95000076293945,16690000.0,0.024432836728092377,1.1428606461562776,0.7999992370605611,44.444450331322386,28.9877521334339,-0.11921835172674378,0.3133518390632837,-0.20393554924497082,-2.067099942684088,22.581430740783876,0.8500003814697266,-0.4445301569241735,-0.16999979019164613,-1.3684197604552324,1.0284201800719401,-0.7692097753234393,0.429210194940147,-1.25,89.28573861414758,51.32449295081746,0.5992099851317938,8,-0.27500057220458984,0.2749996185302699,-0.6250004768371618,-1.4499998092651403,1.1499996185302699,3,0.023850045877095383,-3.2000045776367045,28.649999618530273,-4.333341810459927,28.75,-1.33332697552885,28.70000076293945,0.023850045877095383
1695,2007-08-03,30.149999618530273,30.75,29.899999618530273,30.5,23948000.0,0.027257213855629958,1.0,-0.875001788141033,54.545450604651236,32.03909573744328,-0.9571670190949639,-0.5170972713832427,-0.9843363454314158,-2.7948151364100084,21.165531562506203,1.3999996185302699,-0.4979998107416712,0.6324995040893562,-0.5601422352568228,1.8251412434355352,0.036178634416266675,1.2288203737624457,-2.021999244689937,76.92306563699199,35.57845326152864,0.5963208696730893,8,-0.7249994277954102,-0.5249996185302734,-1.424999713897705,-2.2499990463256836,0.10000038146972656,4,0.008291874068427907,1.1428606461562776,29.35000038146973,-3.2000045776367045,28.649999618530273,-4.333341810459927,28.75,0.008291874068427907
1696,2007-08-06,30.70000076293945,30.85000038146973,29.60000038146973,29.60000038146973,19926000.0,0.018242160907728344,-1.2727264845669686,-3.14285480733073,60.20407845506366,35.02473046161268,-1.5266173742597111,-1.095710470444498,-1.5014963628935938,-3.2686001657766575,19.52143353379004,1.25,-0.5147338393976533,1.1650006294250446,-0.08782767302889383,2.417828931878983,0.5385864781980771,1.791414780652012,-2.467120404052725,94.4444601427824,49.93485343327052,0.626414151226969,8,-1.2250003814697195,-1.0750007629394496,-1.7125010490417445,-2.6500005722045863,0.44999885559082387,0,-0.0016287017318102892,1.0,30.149999618530273,1.1428606461562776,29.35000038146973,-3.2000045776367045,28.649999618530273,-0.0016287017318102892
1697,2007-08-07,30.899999618530273,31.25,30.60000038146973,30.85000038146973,14178000.0,0.006514620541386407,-1.3636382552244262,0.04545383611025565,62.37623949352897,38.821518375420915,-1.7017789424520906,-1.3034698436862229,-1.654369689784371,-3.3960346698271877,17.559087409036042,0.6499996185302699,-0.5036106716344051,1.3274994850158706,-0.04227754761346603,2.697276517645207,0.6426109687012023,2.012388001330539,-2.510092058288567,88.70966650320896,41.22099486167865,0.6848885163146692,8,-1.2249994277954102,-1.2249994277954102,-1.7874999046325684,-2.6499996185302734,0.30000114440917613,1,0.02750810329978104,-1.2727264845669686,30.70000076293945,1.0,30.149999618530273,1.1428606461562776,29.35000038146973,0.02750810329978104
1698,2007-08-08,30.79999923706055,30.95000076293945,30.54999923706055,30.85000038146973,16910000.0,-0.003236258339943565,2.1999877930620064,-1.0000381475548128,59.595950254794865,42.84281493456975,-1.5622704669946366,-1.218697594554076,-1.5187174511515131,-3.2233147465282173,16.50655623356044,0.40000152587889914,-0.4536033385074063,1.19749917984009,-0.25398792811395765,2.6489862877941377,0.4717556258630644,1.9232427338171156,-2.181284281638181,81.99996948242202,36.21981983485365,0.7257435539770245,8,-1.1249990463256871,-1.1249990463256871,-1.199999332427982,-2.074998855590824,1.2000007629394496,2,0.009740297137676546,-1.3636382552244262,30.899999618530273,-1.2727264845669686,30.70000076293945,1.0,30.149999618530273,0.009740297137676546
1699,2007-08-09,29.60000038146973,30.649999618530273,29.35000038146973,30.649999618530273,22758000.0,-0.03896100276999048,1.476190822195008,20.999504100705632,48.76033318400313,46.8034307322559,-0.29097162440507063,-0.023859927007393367,-0.30111144174630766,-1.9560376755071154,15.29019537071152,1.4499988555908203,-0.44465050910077863,2.861022991851314e-07,-1.451314577665162,1.4513151498697603,-0.7256571457814331,0.7256577179860315,-0.7707826224811498,13.15789737859977,-30.76292800117946,0.7256574318837311,8,0.0999994277954066,0.07499980926513317,0.07499933242797496,-0.6500005722045934,2.800001144409176,3,0.03885133796316431,2.1999877930620064,30.79999923706055,-1.3636382552244262,30.899999618530273,-1.2727264845669686,30.70000076293945,0.03885133796316431
1700,2007-08-10,28.85000038146973,29.649999618530273,28.54999923706055,29.10000038146973,88704000.0,-0.0253378375112967,-1.5882292222975103,0.23809541109750818,42.962969451613084,48.356478438308855,0.6443658969352768,0.690668147261519,0.4484723161768933,-1.1372483162410454,14.496695831788509,1.100000381469723,-0.435351386882445,-0.7049997329711886,-2.1921018314944156,0.7821023655520385,-1.4485507822328039,0.03855131629042674,2.39999961853027,11.111150356956678,-30.043432528169646,0.7435510492616135,8,0.8499994277954066,0.8249998092651332,0.824999332427975,0.0999994277954066,2.6000003814697195,4,0.05719236037133846,1.476190822195008,29.60000038146973,2.1999877930620064,30.79999923706055,-1.3636382552244262,30.899999618530273,0.05719236037133846
1701,2007-08-13,29.29999923706055,29.54999923706055,29.0,29.25,12816000.0,0.015597880403490416,-1.0000000000000129,-0.1999969482422017,47.85713409890695,50.45332657857974,0.32232295500924124,0.2163185612913736,0.006501466925012522,-1.5151427280117282,13.968933984518495,0.6999988555908203,-0.34729609398725003,-0.2325008392333956,-1.7207969721930247,1.2557952937262336,-0.976648905713212,0.5116472272464208,1.8960007476806595,27.777769928608702,-13.772689084727606,0.7441480664798147,8,0.4000005722045863,0.37500095367431285,0.37500047683715465,-0.3499994277954137,2.350000381469723,0,0.032423235074280354,-1.5882292222975103,28.85000038146973,1.476190822195008,29.60000038146973,2.1999877930620064,30.79999923706055,0.032423235074280354
1702,2007-08-14,29.70000076293945,29.899999618530273,29.25,29.29999923706055,12622000.0,0.013651929566365073,-1.5999984741210938,8.000152590218256,51.369868382479346,52.45738602848485,0.07962389935851633,-0.19360942023677907,-0.3951655689267106,-1.8379859085661714,13.24384190387419,0.6499996185302734,-0.1114180212497935,0.16750068664550355,-1.3207954463141256,1.6557968196051327,-0.5766473798343128,0.9116487531253199,1.4430792068481466,47.916699780337005,4.7025479828802546,0.7441480664798147,8,0.19999885559082387,-0.02500057220458629,-9.536743128535363e-07,-0.7500009536743129,2.25,1,0.04882150903511673,-1.0000000000000129,29.29999923706055,-1.5882292222975103,28.85000038146973,1.476190822195008,29.60000038146973,0.04882150903511673
1703,2007-08-15,29.5,29.649999618530273,29.10000038146973,29.45000076293945,10356000.0,-0.006734032249218536,2.1428664850136037,0.12499761582331499,53.95682860923841,53.51431694825329,0.4613979510346411,-0.005715474401316811,-0.17501024068275228,-1.569190042582079,13.059190926522488,0.6000003814697195,0.04084635890765753,-0.02500009536743164,-1.512314571746547,1.4623143810116837,-0.7686573335569911,0.7186571428221278,1.591218355133055,45.238123350938366,-2.0008175397484607,0.7436572381895578,8,0.39999961853027344,0.17500019073486328,0.19999980926513672,-0.5500001907348633,2.2999992370605504,2,0.057627144506422034,-1.5999984741210938,29.70000076293945,-1.0000000000000129,29.29999923706055,-1.5882292222975103,28.85000038146973,0.057627144506422034
1704,2007-08-16,28.35000038146973,29.20000076293945,28.20000076293945,29.20000076293945,17826000.0,-0.03898303791628033,1.3529401204995204,-17.00026703288184,51.724137931034484,53.20083776229587,1.6255769324939529,1.0816002324241012,0.9902558708613327,-0.3587791574309698,12.872558383822364,1.2999992370605504,0.1719532170544582,-1.0999997138977022,-2.6674310562715746,0.46743162847617015,-1.8837153850846384,-0.31628404271076604,2.6903935913018735,8.823512912198352,-42.55709664291538,0.7837156711869362,8,1.3749999999999964,1.3249998092651332,1.4249992370605433,0.5999994277954066,3.3500003814697195,3,0.12874778022634525,2.1428664850136037,29.5,-1.5999984741210938,29.70000076293945,-1.0000000000000129,29.29999923706055,0.12874778022634525
1705,2007-08-17,28.35000038146973,29.10000038146973,28.04999923706055,28.04999923706055,16864000.0,0.0,-5.9999809265864315,-0.35294236443806465,47.368418033480474,51.77465327100885,1.5012703115542685,1.0238303324900109,1.0171204105722076,-0.300548852999146,12.507605101409741,1.0500011444091797,0.29156951899509664,-1.0299997329711879,-2.6646247048139706,0.6046252388715949,-1.8473122188925792,-0.21268724704979647,2.576777862908589,16.21627473237845,-36.211227882954766,0.8173124859213905,8,1.2999992370605433,1.2999992370605433,1.49999904632568,0.5999994277954066,3.39999961853027,4,0.14285718130206293,1.3529401204995204,28.35000038146973,2.1428664850136037,29.5,-1.5999984741210938,29.70000076293945,0.14285718130206293
1706,2007-08-20,30.10000038146973,30.149999618530273,28.70000076293945,28.899999618530273,18084000.0,0.06172839423112819,1.230768779325508,3.999987284390966,58.08383425026929,51.29771935509111,-0.383074583921708,-0.7405081939252796,-0.69963309729809,-1.9915306863395976,12.07172917858563,1.7999992370605433,0.37192438100285585,0.7050002098083539,-0.9512158567218059,2.3612162763385136,-0.12310782345672422,1.533108243073432,0.6541711224695241,97.61908438199661,41.60370425551734,0.8281080332650799,8,-0.6000003814697301,-0.4500007629394567,-0.25000095367431996,-1.1500005722045934,1.3999996185302699,0,0.04485051044387389,-5.9999809265864315,28.35000038146973,1.3529401204995204,28.35000038146973,2.1428664850136037,29.5,0.04485051044387389
1707,2007-08-21,29.5,30.45000076293945,29.5,30.10000038146973,11204000.0,-0.01993356723806239,-2.1666671964853825,-0.5000000000000014,54.80226183520553,50.76508730847007,-0.0028480282549239178,-0.15640255748431287,-0.06944900549832056,-1.3377970132910448,11.807659522112091,0.9500007629394496,0.3296461266511592,0.10999984741210866,-1.544212972506525,1.7642126673307423,-0.7171065625472082,0.9371062573714255,1.0919211679265324,60.4166600439326,1.46885718877256,0.8271064099593163,8,-0.15000057220458984,0.14999961853027344,0.3749995231628418,-0.5500001907348633,1.7999992370605504,1,0.07288134300102622,1.230768779325508,30.10000038146973,-5.9999809265864315,28.35000038146973,1.3529401204995204,28.35000038146973,0.07288134300102622
1708,2007-08-22,29.85000038146973,30.10000038146973,29.5,29.5,7290000.0,0.011864419710838403,-2.428569871553854,-0.5833335982426997,52.94117647058823,51.22962545142398,-0.5607456756310043,-0.5047143133221681,-0.3845763189051681,-1.6258948489055634,11.940812096042444,0.6000003814697301,0.2095382605083529,0.4425002098083546,-1.2239723007618437,2.108972720378553,-0.39073604547674634,1.2757364650934555,0.6000003814697195,75.00000000000023,19.06811725895048,0.8332362552850999,8,-0.6000003814697301,-0.20000076293945668,-0.03750085830688832,-0.9000005722045934,1.9499988555908203,2,0.07035177067446052,-2.1666671964853825,29.5,1.230768779325508,30.10000038146973,-5.9999809265864315,28.35000038146973,0.07035177067446052
1709,2007-08-23,30.149999618530273,30.29999923706055,29.899999618530273,30.0,8500000.0,0.01005022556873314,-1.2857096146615208,0.42856987155382914,50.0,52.011517734578085,-0.8655441685646359,-0.7485834065936032,-0.6551688151726651,-1.8568284798761603,12.557950017944059,0.4499988555908203,0.05362094786387672,0.6824995040893569,-1.0009412295372364,2.36594023771595,-0.15922086272394154,1.5242198709026553,0.30000114440917613,87.49996026359553,32.80959089698776,0.8417203668132966,8,-0.8999996185302734,-0.5,-0.3625001907348633,-0.8000001907348633,1.399999618530277,3,0.054726356199227943,-2.428569871553854,29.85000038146973,-2.1666671964853825,29.5,1.230768779325508,30.10000038146973,0.054726356199227943
1710,2007-08-24,30.60000038146973,30.60000038146973,29.95000076293945,30.04999923706055,11744000.0,0.014925398627961606,1.3636300583647725,3.6666836209198532,49.36708616266792,52.179290186107075,-1.1635630338090657,-1.0558197328526937,-1.063479938518892,-2.2304539493875453,12.084973340390357,0.6499996185302805,-0.07834392644220856,1.0075002670288136,-0.6186913884981919,2.633691922555819,0.19440443926530904,1.820596094792318,-2.5500011444091797,100.0,48.25883433418916,0.8130958277635034,8,-1.2750005722045898,-0.9500007629394567,-0.81250095367432,-1.25000095367432,1.6499996185302699,4,0.03594772443649519,-1.2857096146615208,30.149999618530273,-2.428569871553854,29.85000038146973,-2.1666671964853825,29.5,0.03594772443649519
1711,2007-08-27,30.75,30.95000076293945,30.45000076293945,30.70000076293945,7038000.0,0.00490194825687329,1.2222184546264072,0.09090751459119314,49.044588463432724,51.920925750657446,-1.2139048390288032,-1.100802710875037,-1.145008917901599,-2.3191961509386374,11.724900391400956,0.5,-0.053254735256523134,1.054999923706056,-0.5926138357363158,2.702613683148428,0.23119304398487017,1.878806803427242,-2.6490007400512674,86.20685119268443,37.52503858296219,0.8238068797211863,8,-1.25,-1.1000003814697266,-0.9625005722045898,-1.4000005722045898,1.450000762939446,0,0.03252032520325199,1.3636300583647725,30.60000038146973,-1.2857096146615208,30.149999618530273,-2.428569871553854,29.85000038146973,0.03252032520325199
1712,2007-08-28,30.10000038146973,30.70000076293945,29.95000076293945,30.70000076293945,7736000.0,-0.02113819897659419,1.4999984105438462,-12.000190737772714,45.83333995607193,51.01831590030562,-0.5600986721724439,-0.3630948160930991,-0.4455751524694982,-1.6118953098144324,11.744931511187842,0.7999992370605504,0.06868061619783106,0.33750028610229776,-1.2568563918116382,1.9318569640162337,-0.4596780528546702,1.1346786250592658,-1.8850410614013704,41.379314880731926,-2.9604139021373754,0.7971783389569688,8,-0.6000003814697301,-0.4500007629394567,-0.4625010490417516,-0.75000095367432,1.6000003814697195,1,0.04651161464410292,1.2222184546264072,30.75,1.3636300583647725,30.60000038146973,-1.2857096146615208,30.149999618530273,0.04651161464410292
1713,2007-08-29,30.04999923706055,30.45000076293945,29.5,29.649999618530273,6350000.0,-0.0016611675672921766,-1.7142923316285141,-0.6666656070292248,53.103439566924116,51.17157163762669,-0.47368902950281466,-0.21379272226747403,-0.3457016538036761,-1.5011085217712044,11.07841557721648,0.9500007629394496,0.12349093997771732,0.2174991607666037,-1.291866078897776,1.7268644004309834,-0.5371834590655844,0.9721817805987918,-1.7256382592773463,37.93096190829506,-9.925384655773051,0.7546826198321891,8,-0.5499992370605504,-0.399999618530277,-0.38749980926514027,-0.6999998092651403,1.3000011444091797,2,0.04159733882649763,1.4999984105438462,30.10000038146973,1.2222184546264072,30.75,1.3636300583647725,30.60000038146973,0.04159733882649763
1714,2007-08-30,30.04999923706055,30.60000038146973,29.85000038146973,30.5,8342000.0,0.0,1.3076868903834389,-1.125002980235062,59.230757718964306,52.48960938045823,-0.231532739620409,-0.16723596556419906,-0.3383222454207555,-1.4444959027121804,10.858808118443179,0.75,0.1201688078934744,0.1824992179870648,-1.3121488684865241,1.6771473044606537,-0.5648248252497297,0.9298232612238593,-1.6206126678710966,37.93096190829506,-13.971392528261774,0.7473240432367951,8,-0.22499847412110086,-0.399999618530277,-0.38749885559082387,-0.6999998092651403,1.25,3,0.05823627435709655,-1.7142923316285141,30.04999923706055,1.4999984105438462,30.10000038146973,1.2222184546264072,30.75,0.05823627435709655
1715,2007-08-31,30.399999618530273,30.5,30.0,30.10000038146973,12746000.0,0.011647267565919606,1.0,-0.6666638409697765,58.59374837018636,52.54626650489347,-0.2907337990037817,-0.524434700486001,-0.6718883602135151,-1.7344753422348944,10.702079275145286,0.5,0.12015730739380004,0.5199995994567885,-0.9887116725704281,2.028710871484005,-0.23435603655682158,1.2743552354703986,-1.8697884815908203,62.06890655048962,6.821042993248568,0.7543556360136086,8,-0.17499923706054688,-0.75,-0.6624999046325684,-1.0500001907348633,0.8000011444091761,4,0.03782893529476539,1.3076868903834389,30.04999923706055,-1.7142923316285141,30.04999923706055,1.4999984105438462,30.10000038146973,0.03782893529476539
1716,2007-09-03,30.649999618530273,30.75,30.45000076293945,30.70000076293945,6972000.0,0.008223684313720003,3.0000000000000475,-0.16667090522995337,57.59998852539417,52.85712502602553,-0.5079256468092446,-0.8204369573006218,-0.8893150150856712,-1.93276995860532,10.85923479810288,0.35000038146972656,0.24073270348239362,0.7724996566772475,-0.730645764282638,2.275645077637133,0.020926946197306506,1.5240723671571885,-2.022996896550822,91.99996948242188,34.344879006379244,0.7515727104799428,9,-0.4249992370605469,-1.0,-1.2624993324279785,-1.3000001907348633,1.1000003814697266,0,0.05220229694562217,1.0,30.399999618530273,1.3076868903834389,30.04999923706055,-1.7142923316285141,30.04999923706055,0.05220229694562217
1717,2007-09-04,31.75,31.85000038146973,30.54999923706055,30.649999618530273,18438000.0,0.03588908303948868,-1.0000000000000109,-21.999504100707266,65.73426237642252,54.27857901556267,-1.4027091953850785,-1.9536574062615415,-1.9497359678902981,-2.975740305586264,10.927691361256548,1.3000011444091797,0.44538803101041324,1.8300000190734877,0.16570025760239204,3.4942997805445835,0.9978501383379381,2.6621498998090374,-3.0300773563821473,95.74466530906739,35.0103534160583,0.8321498807355485,9,-1.0749998092651367,-1.8000001907348597,-2.362499713897705,-2.40000057220459,-0.25,1,0.014173252376045609,3.0000000000000475,30.649999618530273,1.0,30.399999618530273,1.3076868903834389,30.04999923706055,0.014173252376045609
1718,2007-09-05,31.10000038146973,31.85000038146973,30.79999923706055,31.70000076293945,15194000.0,-0.020472428930087272,1.3333368654619098,-0.5454547030866027,70.6766869849443,56.57598868055648,-0.6221790818359487,-1.349204489745322,-1.2685058024321911,-2.2655245350673745,11.074943898188135,1.0500011444091797,0.41095266332369107,1.165000343322756,-0.5376599452170048,2.867660631862517,0.31367019905287563,2.0163304875926364,-2.1922730735807647,62.5,-4.602367752183341,0.8513301442698797,9,-0.42500019073486683,-1.1500005722045898,-1.7125000953674352,-1.75000095367432,-0.25,2,0.019292616530873552,-1.0000000000000109,31.75,3.0000000000000475,30.649999618530273,1.0,30.399999618530273,0.019292616530873552
1719,2007-09-06,30.75,31.399999618530273,30.70000076293945,31.149999618530273,11920000.0,-0.011254031420471322,-1.8000061035388826,0.666665607029219,67.14284974701751,58.551073523261984,-0.19905047364325412,-0.9577351608630522,-0.8858623269556176,-1.862320418628567,11.327951829423743,0.6999988555908239,0.44900629074281895,0.7574999809265144,-0.9749380631103293,2.489938024963358,-0.10871904109190567,1.6237190029449344,-1.6657363076961893,40.540532181088714,-31.63544663798148,0.8662190220184214,9,-0.07499980926513672,-0.8000001907348597,-1.362499713897705,-1.4000005722045898,-0.2999992370605504,3,0.01951220752747096,1.3333368654619098,31.10000038146973,-1.0000000000000109,31.75,3.0000000000000475,30.649999618530273,0.01951220752747096
1720,2007-09-07,30.5,31.0,30.35000038146973,30.85000038146973,13308000.0,-0.008130081300813052,-1.0000000000000109,0.8750017881410574,53.636358907401686,59.06127023925854,0.039417942535216355,-0.6090073864448513,-0.6328534701383717,-1.568812206253309,10.617295781990315,0.6499996185302699,0.48351278276944143,0.4250000000000007,-1.2339469303832225,2.083946930383224,-0.40447346519161087,1.2544734651916123,-1.2497921063462343,9.99997456868466,-56.52214394182887,0.8294734651916115,9,0.17500019073486328,-0.5500001907348597,-1.1500000953674316,-1.1500005722045898,0.0,4,0.026229483182313107,-1.8000061035388826,30.75,1.3333368654619098,31.10000038146973,-1.0000000000000109,31.75,0.026229483182313107
1721,2007-09-10,30.25,30.75,29.60000038146973,30.25,10722000.0,-0.008196721311475419,1.2999992370605398,-0.0,57.281551240628076,60.33329371532033,0.23583478020957216,-0.29954431084251,-0.387523274920909,-1.2787110939342057,9.79441439008648,1.1499996185302699,0.525121864043669,0.12749996185302592,-1.4919458240903651,1.746945747796417,-0.6822229311186696,0.9372228548247215,-0.8438045570772772,28.88887193467866,-36.81905252066852,0.8097228929716952,9,0.4250001907348633,-0.30000019073485973,-0.7249999046325684,-0.9000005722045898,0.6499996185302734,0,0.031404983898824845,-1.0000000000000109,30.5,-1.8000061035388826,30.75,1.3333368654619098,31.10000038146973,0.031404983898824845
1722,2007-09-11,31.149999618530273,31.149999618530273,30.45000076293945,30.45000076293945,7144000.0,0.02975205350513299,1.0000000000000102,100.0,61.40350055313102,61.25552271378777,-0.5582668975109542,-1.1439971684220076,-1.306009346117044,-2.14254932718125,9.331068703819096,0.8999996185302734,0.5640003112498633,0.954999637603759,-0.713879407600114,2.623878682807632,0.12056011500182251,1.7894391602056956,-1.5971758792947313,68.8888549804686,4.17636068526285,0.834439522601936,9,-0.4249992370605433,-1.1999998092651332,-1.5999994277954102,-1.8000001907348633,-0.350000381469723,1,0.01926164972126676,1.2999992370605398,30.25,-1.0000000000000109,30.5,-1.8000061035388826,30.75,0.01926164972126676
1723,2007-09-12,31.20000076293945,31.399999618530273,30.75,31.25,5974000.0,0.0016051731949118242,2.714299727520436,-0.07142759828992763,59.6330333022908,61.30022000082404,-0.47828170279041515,-1.1173979600778061,-1.3533424397162186,-2.163714788927418,8.783804018876634,0.6499996185302734,0.5980319224823418,0.9200007438659625,-0.772832352603217,2.612833840335142,0.07358419563137275,1.7664172921005523,-1.6000003814697195,88.88894775769859,25.9411388002181,0.8464165482345899,9,-0.47500038146971946,-1.2500009536743093,-1.5250005722045863,-1.8000011444091761,-0.8500003814697195,2,0.009615359927070966,1.0000000000000102,31.149999618530273,1.2999992370605398,30.25,-1.0000000000000109,30.5,0.009615359927070966
1724,2007-09-13,32.0,32.049999237060554,31.10000038146973,31.20000076293945,15458000.0,0.02564100056083407,1.11111393681995,-16.000228885327385,62.06895984735951,61.68635460939883,-1.086881563135627,-1.7180111306343662,-2.144546359916589,-2.9275385750257215,7.587944044254141,0.9499988555908239,0.7411717316188344,1.5375000000000014,-0.06377416120346169,3.138774161203461,0.7368629193982699,2.338137080601733,-2.2649996185302683,97.95921386059192,38.05836379579764,0.8006370806017302,9,-1.1750001907348562,-1.950000762939446,-2.3249998092651367,-2.6000003814697266,-1.6000003814697266,3,-0.035937488079070934,2.714299727520436,31.20000076293945,1.0000000000000102,31.149999618530273,1.2999992370605398,30.25,-0.035937488079070934
1725,2007-09-14,32.400001525878906,32.5,31.54999923706055,31.95000076293945,13210000.0,0.01250004768371582,1.9230895635383973,0.5625014901175425,63.63636936843779,62.35706359195924,-1.3112387131757721,-1.8962619857177927,-2.526087500009119,-3.2870746792968433,6.3474485918461125,0.9500007629394496,0.8393009437066432,1.7350014686584458,0.23759971735289298,3.2324032199639987,0.9863005930056694,2.4837023443112223,-2.479801235961908,96.55177630086126,38.32698958000289,0.7487008756527758,9,-1.350001335144043,-2.125001907348633,-2.7125015258789062,-3.000001907348633,-2.4500007629394567,4,-0.06018520589827536,1.11111393681995,32.0,2.714299727520436,31.20000076293945,1.0000000000000102,31.149999618530273,-0.06018520589827536
1726,2007-09-17,31.45000076293945,32.34999847412109,31.35000038146973,32.299999237060554,15416000.0,-0.029321009820961308,1.1052659053309652,-1.8888822955961602,60.62991723914616,61.78991413226187,-0.2635376341972986,-0.8853281195475056,-1.5731205058517297,-2.293738315527577,6.336593841507188,1.0500011444091761,0.8790934269794022,0.7175006866455043,-0.7943043304219408,2.229305703712946,-0.03840182188821828,1.4734031951792268,-1.271820502014151,48.780505959303596,-11.096963403755652,0.7559025085337209,9,-0.4000005722045863,-1.1750011444091761,-1.7625007629394496,-2.050001144409176,-0.9000015258788991,0,-0.030206700791528318,1.9230895635383973,32.400001525878906,1.11111393681995,32.0,2.714299727520436,31.20000076293945,-0.030206700791528318
1727,2007-09-18,31.649999618530273,32.09999847412109,30.95000076293945,31.0,16990000.0,0.006359263934470283,-2.0666683620919466,-0.7647068063297066,62.30769163052727,60.86002575954886,-0.5355299911077118,-0.9654972486455016,-1.7613203599714815,-2.4487986351214133,6.494004540608883,1.149997711181637,0.9118801318478589,0.8099995613098159,-0.63717609090304,2.2571752135226717,0.08641173520338796,1.5335873874162438,-1.2396373836975059,51.42854963030133,-10.76131193552932,0.7235878261064286,9,-0.5999994277954102,-1.375,-1.9624996185302734,-2.25,-1.25,1,-0.023696682750065312,1.1052659053309652,31.45000076293945,1.9230895635383973,32.400001525878906,1.11111393681995,32.0,-0.023696682750065312
1728,2007-09-19,31.95000076293945,32.34999847412109,31.70000076293945,32.150001525878906,8764000.0,0.009478709258294415,1.1666783227898796,-0.3076936620234981,63.970593185158535,60.507552808231196,-0.7848099176414998,-1.1595560388212327,-2.047405126498525,-2.7008621813669116,6.75030813649182,0.6999988555908132,0.949687215901946,1.0050006866455057,-0.4444645235032887,2.4544658967943036,0.2802680815711085,1.7297332917199029,-1.3306747515899602,64.5161607883382,-0.7116252638702747,0.7247326050743983,9,-0.9000005722045863,-1.6750011444091761,-2.162500858306881,-2.550001144409176,-1.3500003814697195,2,-0.035993787117928555,-2.0666683620919466,31.649999618530273,1.1052659053309652,31.45000076293945,1.9230895635383973,32.400001525878906,-0.035993787117928555
1729,2007-09-20,31.79999923706055,32.049999237060554,31.75,31.95000076293945,6958000.0,-0.0046948833269793155,-1.3999938964844318,0.7500047683533434,60.60605097299286,61.281963037741335,-0.5254605086917792,-0.9271374313487506,-1.8672124345105665,-2.5033086369150794,7.261268668744432,0.299999237060554,0.8208690567453196,0.7724991798400929,-0.6742672711998701,2.219265630880056,0.0491159543201114,1.4958824053600743,-0.9926058268460096,54.83863822623907,-10.343053743942903,0.7233832255199822,9,-0.7499990463256871,-1.524999618530277,-2.012499332427982,-2.399999618530277,-0.899999618530277,3,-0.04559744938298471,1.1666783227898796,31.95000076293945,-2.0666683620919466,31.649999618530273,1.1052659053309652,31.45000076293945,-0.04559744938298471
1730,2007-09-21,31.70000076293945,32.150001525878906,31.60000038146973,31.60000038146973,9492000.0,-0.0031446061798818814,-9.999980926587142,-0.6666624281572499,58.1395403853552,61.37729516493324,-0.26523310841568914,-0.780522080201397,-1.7407861132512181,-2.350268364841515,7.7773644173651455,0.5500011444091761,0.7023478875186306,0.6175006866455028,-0.844393089665072,2.0793944629560777,-0.11344620150978457,1.3484475748007902,-0.7233466937463611,53.57151615390707,-7.878373412780562,0.7309468881552867,9,-0.225000381469723,-1.4250011444091761,-2.0000004768371547,-2.300001144409176,-1.1500015258788991,4,-0.041009498836637626,-1.3999938964844318,31.79999923706055,1.1666783227898796,31.95000076293945,-2.0666683620919466,31.649999618530273,-0.041009498836637626
1731,2007-09-24,31.75,31.899999618530273,31.54999923706055,31.75,5728000.0,0.0015772629607948563,1.3333418104599029,0.0,50.0,60.11023954791868,-0.08949228892522854,-0.7923887554246427,-1.763231622712354,-2.347194915270496,7.900033525138797,0.350000381469723,0.632586386465988,0.6174999237060561,-0.8647731216846424,2.0997729690967546,-0.12363659898929313,1.3586364464014054,-0.6210113377262196,57.14289606840348,0.02978172447058114,0.74113652269535,9,-0.125,-1.1499996185302734,-2.1000003814697266,-2.3500003814697266,-1.25,0,-0.05669288935623784,-9.999980926587142,31.70000076293945,-1.3999938964844318,31.79999923706055,1.1666783227898796,31.95000076293945,-0.05669288935623784
1732,2007-09-25,31.5,31.85000038146973,31.20000076293945,31.79999923706055,8952000.0,-0.007874015748031482,2.2499856949398014,-100.0,53.99999465942582,59.48434636537812,0.2406871972227691,-0.4554791972537444,-1.4864029473215687,-2.0777698351998772,8.353551457209655,0.6499996185302805,0.7050190881523974,0.2974999427795417,-1.1098031284362548,1.7048030139953383,-0.40615159282835833,1.0011514783874418,1.0,26.086942099414916,-29.091256396400826,0.7036515356078992,9,0.22500038146972656,-0.5,-1.9250001907348633,-2.1000003814697266,0.39999961853027344,1,-0.03015875437903015,1.3333418104599029,31.75,-9.999980926587142,31.70000076293945,-1.3999938964844318,31.79999923706055,-0.03015875437903015
1733,2007-09-26,31.29999923706055,31.75,31.20000076293945,31.45000076293945,11274000.0,-0.0063492305695063145,-2.1428664850135806,0.5000063578449153,55.67009255159085,58.77336111029271,0.5099959894085337,-0.1655160990836464,-1.2597324532138607,-1.8569146829476857,8.330994356513067,0.5499992370605504,0.7801944455544643,0.034999179840092154,-1.2636241509305712,1.333622510610752,-0.6143124855452378,0.6843108452254221,1.1740007781982378,10.526146717155187,-44.58260162811623,0.6493116653853305,9,0.42500114440917613,-0.2999992370605504,-1.7999997138977086,-1.774999618530277,0.3000011444091797,2,-0.028753982123572608,2.2499856949398014,31.5,1.3333418104599029,31.75,-9.999980926587142,31.70000076293945,-0.028753982123572608
1734,2007-09-27,31.79999923706055,31.95000076293945,31.35000038146973,31.5,10922000.0,0.01597444128394665,-1.000006357844945,-1.9999745689437123,62.74508483957712,58.67432949597486,-0.023867540648645047,-0.5562052258560222,-1.7331504150935721,-2.3313444096395237,8.585049396824292,0.6500015258788991,0.7735552078612251,0.44749917984009,-0.7372618901646568,1.6322602498448369,-0.1448813551622834,1.0398797148424634,0.6485207931518495,63.15768339644361,2.2461925162044736,0.5923805350023734,9,-0.1499996185302841,-0.7999992370605504,-2.3499994277954137,-2.274999618530277,-0.5,3,-0.03773581397424408,-2.1428664850135806,31.29999923706055,2.2499856949398014,31.5,1.3333418104599029,31.75,-0.03773581397424408
1735,2007-09-28,31.54999923706055,31.85000038146973,31.29999923706055,31.79999923706055,11476000.0,-0.00786163540874063,2.1428431297751525,-0.8333354526149718,62.74508483957712,58.90934811824498,0.10379494241094989,-0.22728575772278603,-1.4557015303657046,-2.0593633458877783,8.826330495034018,0.5500011444091797,0.776209155679549,0.13999919891357848,-0.9586126669326198,1.2386110647597732,-0.4093067340095189,0.6893051318366759,0.8735504078063876,46.66646321614678,-17.539898191920713,0.5493059329230974,9,0.1000003814697159,-0.5499992370605504,-2.0999994277954137,-2.024999618530277,-0.399999618530277,4,-0.020602207107718318,-1.000006357844945,31.79999923706055,-2.1428664850135806,31.29999923706055,2.2499856949398014,31.5,-0.020602207107718318
1736,2007-10-01,32.25,32.25,31.399999618530273,31.54999923706055,11750000.0,0.022187029472799047,1.4285698715538335,-2.8000030517577983,61.22448582393316,58.78899191751229,-0.5261190439399819,-0.8445742594959675,-2.121165273471455,-2.7322910429782468,9.588474403178376,0.8500003814697266,0.7144206393334613,0.7599999427795403,-0.3386118499658224,1.858611735524903,0.21069404640685718,1.3093058391522234,0.14907866722838747,100.0,34.882876783866266,0.549305896372682,10,-0.47500038146973367,-1.25,-2.762500286102295,-2.7250003814697266,-1.1499996185302699,0,-0.05271320195161089,2.1428431297751525,31.54999923706055,-1.000006357844945,31.79999923706055,-2.1428664850135806,31.29999923706055,-0.05271320195161089
1737,2007-10-02,32.200000762939446,32.549999237060554,32.09999847412109,32.25,15274000.0,-0.0015503639398621871,-2.5999511726199556,-0.07142740366538564,60.2040784550636,58.37049028083508,-0.4357179443532324,-0.8001580460253308,-2.0300503862213333,-2.6544362868272913,9.39588828803542,0.45000076293946734,0.6005183878775995,0.6875006675720137,-0.4512316271589043,1.8262329623029316,0.1181345202065529,1.2568668149374709,-0.9999999999999964,74.07415779866203,11.46978957888885,0.5693661473654582,10,-0.325000762939446,-1.175001144409169,-2.6250009536743093,-2.6750011444091726,-0.950000762939446,1,-0.05279505349875835,1.4285698715538335,32.25,2.1428431297751525,31.54999923706055,-1.000006357844945,31.79999923706055,-0.05279505349875835
1738,2007-10-03,31.70000076293945,32.299999237060554,31.70000076293945,32.150001525878906,9434000.0,-0.015527949942643171,-1.666655363879122,9.000152590217759,46.73914035010608,56.82972243384766,0.028038778258405728,-0.2665699486461115,-1.490673259669343,-2.129205448613373,8.969334255562906,0.5999984741211044,0.5604330855857071,0.15750064849853018,-0.9669996006447796,1.28200089764184,-0.4047494760731247,0.7197507730701851,-0.47300003051757855,32.000122070311846,-25.052606023443033,0.5622501245716545,10,0.17499923706055043,-0.6750011444091726,-2.125000953674313,-2.175001144409176,-0.35000038146971946,2,0.006309112011903872,-2.5999511726199556,32.200000762939446,1.4285698715538335,32.25,2.1428431297751525,31.54999923706055,0.006309112011903872
1739,2007-10-04,31.35000038146973,31.95000076293945,31.25,31.70000076293945,13090000.0,-0.01104102123173778,-1.5454520233458857,0.7777773068282746,38.46152878775243,54.64327670078069,0.3436304097484282,0.13774812824373583,-1.0868200836026354,-1.7525598736942563,8.428516517290312,0.7000007629394496,0.4798564796099605,-0.22249975204467276,-1.2884688976387189,0.8434693935493733,-0.7554843248416994,0.3104848207523503,1.1999988555908239,7.692341550587549,-42.53139058103791,0.5329845727970233,10,0.5249996185302699,-0.2750005722045863,-1.7750005722045934,-1.7750005722045934,0.10000038146971946,3,0.007974481561658031,-1.666655363879122,31.70000076293945,-2.5999511726199556,32.200000762939446,1.4285698715538335,32.25,0.007974481561658031
1740,2007-10-05,31.29999923706055,31.649999618530273,31.0,31.45000076293945,11814000.0,-0.001594932816611161,1.3636382552244086,0.42857532111540464,47.94518543601458,54.41496397144898,0.3698142689823598,0.26430738596429393,-0.9550345890661838,-1.6703453050957506,8.429506416093268,0.6499996185302734,0.3514262178331258,-0.3125008583068798,-1.262778247745043,0.6377765311312871,-0.787639553025965,0.16263783641220186,1.2240000152587918,19.354799014577214,-29.768786437096036,0.4751386947190831,10,0.47500038146972656,-0.2249994277954066,-1.5624990463256871,-1.649999618530277,-0.149999618530277,4,0.0,-1.5454520233458857,31.35000038146973,-1.666655363879122,31.70000076293945,-2.5999511726199556,32.200000762939446,0.0
1741,2007-10-08,31.20000076293945,31.45000076293945,31.04999923706055,31.399999618530273,13848000.0,-0.0031948395066635493,1.6666666666666825,1.333312140786415,43.66198999260158,53.266296786246286,0.42867001446532527,0.46285768231333435,-0.792070304648469,-1.5320009721363768,8.642059226989893,0.40000152587889914,0.2559849600923485,-0.45999937057495544,-1.1938433124053667,0.27384457125545936,-0.8269213414901593,-0.09307739965974804,1.263038519287118,12.90328137959181,-34.444562350843135,0.36692197091520706,10,0.5749988555908274,-0.12500095367430575,-1.2625007629394496,-1.5500011444091761,0.34999847412110086,0,-0.001602600743156657,1.3636382552244086,31.29999923706055,-1.5454520233458857,31.35000038146973,-1.666655363879122,31.70000076293945,-0.001602600743156657
1742,2007-10-09,31.75,31.85000038146973,31.0,31.20000076293945,14294000.0,0.017628180243952407,1.2666676839192588,-2.7500119209971365,47.36841048560107,52.34388766780297,-0.09179007514100235,-0.04204178148676618,-1.2730263450768113,-2.04565534503773,9.082706864702658,0.8500003814697301,0.19883202238557018,0.059999847412107954,-0.634035241926945,0.7540349367511574,-0.28701769725741855,0.40701739208163445,0.6545177109375047,57.692341550587,11.999144207763663,0.347017544669525,10,0.02499961853027699,-0.6750001907348562,-1.8125,-2.1000003814697266,-0.04999923706055043,1,-0.020472428930087272,1.6666666666666825,31.20000076293945,1.3636382552244086,31.29999923706055,-1.5454520233458857,31.35000038146973,-0.020472428930087272
1743,2007-10-10,31.5,31.85000038146973,31.20000076293945,31.79999923706055,11762000.0,-0.007874015748031482,2.2499856949398014,-0.5454539149252001,46.15385367790826,50.500417538728655,0.21184085731777458,0.2441009654598112,-0.952240844730845,-1.766782091841172,9.263356642429457,0.6499996185302805,0.19503976988517735,-0.20500011444091726,-0.8666572094247442,0.4566569805429097,-0.5358286619328325,0.125828433050998,0.8483370025000028,52.631536679288814,7.760772727065017,0.3308285474919135,10,0.274999618530277,-0.4250001907348562,-1.1875,-1.5500001907348597,0.20000076293944957,2,-0.007936507936507908,1.2666676839192588,31.75,1.6666666666666825,31.20000076293945,1.3636382552244086,31.29999923706055,-0.007936507936507908
1744,2007-10-11,30.85000038146973,31.649999618530273,30.85000038146973,31.649999618530273,24136000.0,-0.020634908524770457,-1.0000000000000089,2.66667090522992,40.44943145994511,48.02312271876954,0.7966923165852826,0.846951711524369,-0.2601159039001324,-1.0913958092173281,8.761594911856383,0.7999992370605433,0.16792978427926286,-0.7974997520446756,-1.5454622734314576,-0.049537230657893616,-1.1714810127380666,-0.4235184913512846,1.444403140930273,0.0,-41.96207643975312,0.3739812606933913,10,0.8499994277954137,0.2249994277954137,-0.5375003814697301,-0.9000005722045898,0.14999961853026988,3,0.016207455229087397,2.2499856949398014,31.5,1.2666676839192588,31.75,1.6666666666666825,31.20000076293945,0.016207455229087397
1745,2007-10-12,30.45000076293945,30.70000076293945,30.20000076293945,30.54999923706055,21762000.0,-0.012965951817963117,1.49999046329326,0.12499821185896087,36.45833912823024,45.27132864146921,1.1446166875198145,1.1524588826957327,0.1524392270230024,-0.6736662825774999,8.10585571484226,0.6499996185302805,0.13491356090531426,-1.0999993324279806,-1.9379164156126372,-0.2620822492433206,-1.518957874020309,-0.6810407908356524,1.7577385710047402,15.151518654451863,-23.862094151329522,0.4189585415923295,10,0.9249992370605504,0.6249990463256943,-0.13750076293944957,-0.5000009536743093,0.39999961853028054,4,0.03284072167305485,-1.0000000000000089,30.85000038146973,2.2499856949398014,31.5,1.2666676839192588,31.75,0.03284072167305485
1746,2007-10-15,30.5,30.75,29.54999923706055,29.60000038146973,14010000.0,0.0016420110281705202,-1.3999969482480181,-9.00013351644092,39.13043117703354,42.929812277243656,0.9166723609323455,1.0831736539271688,0.09810447182740134,-0.702271459403736,7.935151257368875,1.2000007629394496,0.013781573006678371,-1.002500057220459,-1.963023400666387,-0.04197671377453105,-1.482761728943423,-0.522238385497495,1.5471202482638091,41.30436044558943,0.6285281294018432,0.4802616717229636,10,0.424999237060554,0.549999237060554,-0.1875,-0.5500001907348597,1.549999237060554,0,0.02131146290263186,1.49999046329326,30.45000076293945,-1.0000000000000089,30.85000038146973,2.2499856949398014,31.5,0.02131146290263186
1747,2007-10-16,30.899999618530273,30.95000076293945,29.79999923706055,30.35000038146973,10482000.0,0.013114741591156553,2.538457926922326,0.6111105224230104,45.833334989018795,42.829167237122846,0.3496436889788974,0.6578323848103622,-0.308119570641459,-1.0727453345627893,8.157344823838708,1.1500015258788991,-0.08636483892257729,-0.5650004386901841,-1.5592470300697414,0.42924615268937316,-1.0621237343799628,-0.06787714300040548,0.8974085286132087,58.69563955441025,13.619236483406269,0.4971232956897785,10,-0.14999961853027344,0.14999961853028054,-0.5874996185302734,-0.9499998092651332,0.5,1,0.021035586619893687,-1.3999969482480181,30.5,1.49999046329326,30.45000076293945,-1.0000000000000089,30.85000038146973,0.021035586619893687
1748,2007-10-17,30.79999923706055,31.25,30.54999923706055,31.0,10186000.0,-0.003236258339943565,-1.0000000000000102,-0.36363825522440446,38.63635772515614,42.84859267461215,0.34481403461622406,0.7033196532815715,-0.21241015601008328,-0.9490894640272494,7.9683188739988156,0.7000007629394496,-0.23856607546874997,-0.6075007438659625,-1.6165518960846832,0.4015504083527581,-1.112026319975321,-0.10297516775660398,0.77266801907464,59.52379871117761,16.04326875129479,0.5045255761093594,10,-0.09999942779541016,0.25000000000000355,-0.46249914169311523,-0.8499994277954102,0.4500007629394496,2,0.029220829486124034,2.538457926922326,30.899999618530273,-1.3999969482480181,30.5,1.49999046329326,30.45000076293945,0.029220829486124034
1749,2007-10-18,30.35000038146973,31.10000038146973,30.20000076293945,30.899999618530273,19414000.0,-0.014610352816156968,-1.1176499627505354,2.7499856949398547,36.95652444331295,41.627630342089745,0.7130279820690788,1.095273668758452,0.2666657047090837,-0.4802067517833386,7.909593936293896,0.8999996185302805,-0.4060516678244781,-0.9849996566772425,-2.0800122722975196,0.11001295894303453,-1.532505964487381,-0.437493348867104,1.0204000727579974,47.05886972814694,3.8168738954449637,0.5475063078101388,10,0.34999942779541016,0.6999988555908239,-0.012500286102294922,-0.40000057220458984,1.4499988555908203,3,0.04448106637566851,-1.0000000000000102,30.79999923706055,2.538457926922326,30.899999618530273,-1.3999969482480181,30.5,0.04448106637566851
1750,2007-10-19,30.399999618530273,30.54999923706055,30.0,30.25,10546000.0,0.001647421299245444,1.444447270153286,-0.27272695746260034,26.582244251992506,39.7298808153554,0.5832758115637091,0.9938428102657539,0.27110241396130164,-0.5156298088587725,8.13192986705503,0.5499992370605504,-0.4662292749556549,-0.8700003623962402,-2.0264013210476506,0.28640059625517367,-1.4482008417219454,-0.29179988307053506,0.8500003814697266,49.99999999999989,13.361765813984917,0.5782004793257063,10,0.30000019073486683,0.6499996185302805,0.037499904632575465,-0.35000038146971946,1.3000011444091761,4,0.019736854901274414,-1.1176499627505354,30.35000038146973,-1.0000000000000102,30.79999923706055,2.538457926922326,30.899999618530273,0.019736854901274414
1751,2007-10-22,29.95000076293945,30.20000076293945,29.95000076293945,30.10000038146973,7960000.0,-0.014802594119656787,-2.3333418104597685,-1.0000000000000473,24.137899283099188,37.148712903966306,0.9357159202691783,1.3724417884426678,0.756923513535714,-0.05192679345397622,8.456247842577906,0.44999885559082387,-0.47123738264183856,-1.229999256134036,-2.503370095248787,0.04337158298071486,-1.8666846756914133,-0.5933138365766588,1.1499996185302805,10.344927376094287,-20.66737904449339,0.6366854195573756,10,0.7499990463256907,1.0999984741211044,0.7124991416931188,0.32499885559082387,1.1999988555908239,0,0.030050069970080084,1.444447270153286,30.399999618530273,-1.1176499627505354,30.35000038146973,-1.0000000000000102,30.79999923706055,0.030050069970080084
1752,2007-10-23,30.54999923706055,30.60000038146973,30.149999618530273,30.149999618530273,8414000.0,0.0200333375237689,-1.2500059604701796,-2.6666709052298607,37.078614602683786,36.14035300671914,0.16494181953703446,0.7353228299937804,0.18756267752834788,-0.6417782476744485,9.053084235906123,0.6499996185302805,-0.5189482036331867,-0.582500743865964,-1.8763220177126492,0.7113205299807248,-1.2294113807893083,0.06440989305738043,0.39500102996826314,46.15375586510091,14.635762183198374,0.6469106369233439,10,0.05000019073485973,0.5000000000000036,0.11250066757201793,-0.274999618530277,0.850000381469723,1,0.04909983756007219,-2.3333418104597685,29.95000076293945,1.444447270153286,30.399999618530273,-1.1176499627505354,30.35000038146973,0.04909983756007219
1753,2007-10-24,30.399999618530273,30.60000038146973,30.25,30.60000038146973,10100000.0,-0.00490997126927295,2.499990463293127,-0.5000023841880692,38.82350037249466,35.95969399700242,0.15924335904626474,0.8584529361653992,0.3735362160435969,-0.47042547361576226,9.682174409553802,0.3500003814697301,-0.5492560524533623,-0.6875003814697251,-2.0188530679913157,0.6438523050518654,-1.3531767247305204,-0.021824038208929863,0.4055005455017131,39.13034824880466,4.408607634032094,0.6656763432607954,10,0.0,0.6499996185302805,0.2625002861022949,-0.125,1.6000003814697266,2,0.03289473725487979,-1.2500059604701796,30.54999923706055,-2.3333418104597685,29.95000076293945,1.444447270153286,30.399999618530273,0.03289473725487979
1754,2007-10-25,30.60000038146973,30.75,30.29999923706055,30.45000076293945,15530000.0,0.0065789725476690375,1.0000084771265774,-0.74999523164663,42.0454530676508,36.580484434715814,-0.08934482074784,0.5944178828720936,0.24964870069533873,-0.6437015177142733,9.990707453371733,0.4500007629394496,-0.6392170978150098,-0.42749967575072745,-1.7315319435262246,0.8765325920247662,-1.079515809638476,0.22451645813702115,-1.0500011444091797,81.25002980235135,42.7427357753692,0.6520161338877474,10,-0.20000076293945668,0.44999885559082387,0.062499523162838244,-0.3250007629394567,1.6499996185302699,3,0.021241817334220814,2.499990463293127,30.399999618530273,-1.2500059604701796,30.54999923706055,-2.3333418104597685,29.95000076293945,0.021241817334220814
1755,2007-10-26,30.899999618530273,30.95000076293945,30.45000076293945,30.75,9146000.0,0.009803896513746801,2.9999694826548176,0.9999999999999526,46.73911285758184,37.42589351033229,-0.3562638489232981,0.25636969915737495,0.030818018854787965,-0.9093717322377586,10.276386019230216,0.5,-0.7065544926510015,-0.09500045776367116,-1.3764060784028302,1.186405162875488,-0.7357032680832525,0.5457023525559102,-1.326000366210934,94.99988555908239,51.05399426521924,0.6407028103195797,10,-0.375,0.14999961853028054,-0.23749971389770508,-0.625,2.699998855590813,4,0.02912620160650614,1.0000084771265774,30.60000038146973,2.499990463293127,30.399999618530273,-1.2500059604701796,30.54999923706055,0.02912620160650614
1756,2007-10-29,30.54999923706055,31.20000076293945,30.45000076293945,31.04999923706055,7524000.0,-0.01132687332655602,-1.1428664850135806,-3.3333418104599266,36.36360877797744,36.373701709105475,0.0017598509653318217,0.49801356802338503,0.40317707838488914,-0.5339142774648025,9.904176127790217,0.75,-0.7046647755505511,-0.3600008010864215,-1.509646287916194,0.7896446857433475,-0.934823544501306,0.21482194232846297,-0.9209599243164064,38.09516024435881,-3.9420392964393685,0.5748227434148845,10,0.050001144409176135,0.5000000000000036,0.3250007629394496,-0.274999618530277,3.9000015258788956,0,0.03764325874299268,2.9999694826548176,30.899999618530273,1.0000084771265774,30.60000038146973,2.499990463293127,30.399999618530273,0.03764325874299268
1757,2007-10-30,30.5,30.60000038146973,30.29999923706055,30.5,9394000.0,-0.0016366362785337207,1.9999999999998934,-0.0,38.09521863246516,36.31357514325092,-0.012234396848128881,0.4365025927955948,0.49475775046666826,-0.45689354402602333,9.219281096226775,0.3000011444091797,-0.6457397576118957,-0.3249999999999993,-1.3130869951268096,0.663086995126811,-0.8190434975634062,0.16904349756340764,-0.7767030002441366,26.315768339644407,-13.7872413591232,0.4940434975634056,10,0.07500076293944957,0.549999237060554,0.6125001907348633,-0.22500038146972656,3.9000015258789062,1,0.02131146290263186,-1.1428664850135806,30.54999923706055,2.9999694826548176,30.899999618530273,1.0000084771265774,30.60000038146973,0.02131146290263186
1758,2007-10-31,31.899999618530273,31.899999618530273,29.10000038146973,30.10000038146973,73918000.0,0.04590162683705823,2.1111115820615867,100.0,60.60606761194218,38.9413021619875,-1.3854887381803174,-0.9989627040777513,-0.8578182807272263,-1.8214564091259362,9.529210503529164,2.7999992370605433,-0.5706526852260438,1.0649996757507338,0.03640856576809881,2.093590785733369,0.5507041207594163,1.5792952307420514,-0.6999988555908239,100.0,52.55949692380209,0.5142955549913166,10,-1.3999996185302734,-1.0749998092651296,-0.5374994277954102,-1.625,1.3999996185302805,2,-0.01567398137865672,1.9999999999998934,30.5,-1.1428664850135806,30.54999923706055,2.9999694826548176,30.899999618530273,-0.01567398137865672
1759,2007-11-01,31.60000038146973,32.200000762939446,31.45000076293945,31.85000038146973,15966000.0,-0.009404364910596374,-1.7272765104487338,-0.13888894775769908,61.85568388775655,42.86057323262795,-0.9940669928965242,-0.7159825798458108,-0.5225750537711811,-1.4921952710782662,10.625050313206808,0.7499999999999964,-0.566328310529645,0.7525004386901877,-0.3080231320186435,1.8130240093990189,0.22223865333577209,1.2827622240446033,-2.5,80.64515136655388,27.917378994188923,0.5302617853544155,11,-0.9499998092651403,-0.7750005722045863,-0.23750019073486683,-1.3250007629394567,2.100000381469716,3,0.012658215623466473,2.1111115820615867,31.899999618530273,1.9999999999998934,30.5,-1.1428664850135806,30.54999923706055,0.012658215623466473
1760,2007-11-02,31.29999923706055,32.150001525878906,31.149999618530273,31.35000038146973,12527920.0,-0.009493706986949957,-4.7142903853383835,0.20000457763671875,57.84313798821634,46.60559975541875,-0.6179603665397977,-0.4384615891027508,-0.2045963933418804,-1.1611862336316392,11.339607163752946,1.0000019073486328,-0.5233483184137455,0.452499294281008,-0.6080242764278232,1.5130228649898392,-0.0777624910734076,0.9827610796354236,-2.1999988555908203,70.9676962861468,16.10115752085376,0.5302617853544155,11,-0.6499986648559606,-0.4749994277954066,0.02500057220458274,-1.024999618530277,2.850002288818356,4,0.03035146281456158,-1.7272765104487338,31.60000038146973,2.1111115820615867,31.899999618530273,1.9999999999998934,30.5,0.03035146281456158
1761,2007-11-05,31.149999618530273,31.35000038146973,31.0,31.149999618530273,9152000.0,-0.004792320197652633,-1.3333418104599501,-0.0,52.57732242564675,48.327678402414634,-0.31272656523009346,-0.30820165719683246,-0.04282728589502938,-0.9687608027318895,12.0116782856787,0.3500003814697301,-0.433418188873965,0.30499973297119,-0.7522556889418581,1.362255154884238,-0.22362797798533407,0.833627443927714,-1.98799922943115,66.128999509627,11.261567380061443,0.5286277109565249,11,-0.4999990463256836,-0.3249998092651296,0.17500019073485973,-0.875,2.8000011444091726,0,0.07865164961778603,-4.7142903853383835,31.29999923706055,-1.7272765104487338,31.60000038146973,2.1111115820615867,31.899999618530273,0.07865164961778603
1762,2007-11-06,31.10000038146973,31.399999618530273,31.04999923706055,31.29999923706055,9130000.0,-0.0016051119638152977,-1.3333269755287867,-100.0,53.12501614294642,49.91673571024261,-0.19724778026884948,-0.3261156958766982,0.03955774236120746,-0.8825826345976395,12.77476792115303,0.350000381469723,-0.3005801335760552,0.2875004768371632,-0.6895383307316649,1.2645392844059913,-0.20101892694725265,0.776019880621579,-1.8772399848938015,64.5161210932431,9.814779688598449,0.4885194037844144,11,-0.44999980926514027,-0.2750005722045863,0.28749942779540305,-0.8250007629394567,2.600000381469716,1,0.10771705274530285,-1.3333418104599501,31.149999618530273,-4.7142903853383835,31.29999923706055,-1.7272765104487338,31.60000038146973,0.10771705274530285
1763,2007-11-07,31.25,31.45000076293945,30.95000076293945,31.29999923706055,11964000.0,0.004823138800334137,1.8571241730335943,0.24999761580058424,60.00000847711576,51.91168631129427,-0.2391435309028651,-0.522598919069786,-0.07403341849429523,-0.9951637859362066,13.521772107804072,0.5,-0.09379085788640751,0.45000009536743235,-0.4959049740788686,1.3959051648137333,-0.02295243935571989,0.9229526300905846,-1.9676947960968008,23.9999389648441,-30.359946184160524,0.47295253472315046,11,-0.5999994277954102,-0.5500001907348562,0.19999980926513672,-0.950000762939446,1.4000015258789062,2,0.1008000488281251,-1.3333269755287867,31.10000038146973,-1.3333418104599501,31.149999618530273,-4.7142903853383835,31.29999923706055,0.1008000488281251
1764,2007-11-08,31.35000038146973,31.35000038146973,30.79999923706055,31.0,186000.0,0.0032000122070312553,2.142860256892269,-7.000114442663799,60.43957932649986,53.433960363396274,-0.24760685500974944,-0.6147378574668956,-0.13571266559293704,-1.0783399800713305,14.243824775163699,0.5500011444091797,0.014012628020076079,0.5250004768371603,-0.45237499685780236,1.502375950532123,0.03631273998967899,1.0136882136846417,-2.009341266385807,40.74075643905689,-13.58525096368949,0.4886877368474817,11,-0.6999998092651403,-0.6999998092651403,0.0999994277954066,-1.0500011444091761,1.4999980926513565,3,0.06220091967665242,1.8571241730335943,31.25,-1.3333269755287867,31.10000038146973,-1.3333418104599501,31.149999618530273,0.06220091967665242
1765,2007-11-09,31.45000076293945,31.70000076293945,30.85000038146973,31.60000038146973,608000.0,0.0031898047927561013,3.857139743107725,-0.42856987155384946,67.85715583231305,56.93324336943356,-0.2921026963582385,-0.6703486156755112,-0.2067230854275941,-1.1583688081765366,14.304087722152515,0.8500003814697195,0.13204472955590063,0.5750008583068826,-0.4236824954798486,1.5736842120936139,0.07565918141351702,1.0743425352002482,-2.0521548148984152,72.22226931717013,11.823489593939442,0.49934167689336584,11,-0.8000001907348597,-0.8000001907348597,0.02499914169312234,-1.1500015258788956,1.3499984741211044,4,0.07154212863013298,2.142860256892269,31.35000038146973,1.8571241730335943,31.25,-1.3333269755287867,31.10000038146973,0.07154212863013298
1766,2007-11-12,31.149999618530273,31.399999618530273,30.95000076293945,31.25,8922000.0,-0.009538986872225985,1.2499964237179206,0.6666709052299317,57.692313335351514,59.11069833642093,0.11394108043176843,-0.3364018126882655,0.11132021104183565,-0.8335509634151279,13.637753073917223,0.5,0.22096579011655137,0.24249973297118999,-0.7470642363273328,1.2320637022697127,-0.2522822516780714,0.7372817176204514,-1.6961105741912696,38.88886534141474,-22.348827102699367,0.49478198464926193,11,-0.4999990463256836,-0.4999990463256836,0.27500009536743875,-0.8500003814697195,1.1000003814697266,0,0.09630824860633425,3.857139743107725,31.45000076293945,2.142860256892269,31.35000038146973,1.8571241730335943,31.25,0.09630824860633425
1767,2007-11-13,31.54999923706055,31.75,30.899999618530273,31.10000038146973,624000.0,0.012841079403812516,1.0000000000000167,-4.499971389879647,63.85541836432209,59.47173730890759,-0.1357258970012225,-0.7222377834919449,-0.3010789603286774,-1.2093494012080725,13.418200940311259,0.8500003814697266,0.278374649989928,0.609999370574954,-0.42038116432267003,1.640379905472578,0.09480910312614199,1.125189638023766,-2.041187958349539,78.94730501893322,14.297134040817426,0.5151902674488124,11,-0.04999923706055043,-0.8999986648559606,-0.12499952316283824,-1.2499999999999964,1.5000000000000036,1,0.07606978078971571,1.2499964237179206,31.149999618530273,3.857139743107725,31.45000076293945,2.142860256892269,31.35000038146973,0.07606978078971571
1768,2007-11-14,31.70000076293945,31.85000038146973,31.35000038146973,31.70000076293945,722000.0,0.004754406640450792,2.3333418104597685,0.0,63.41463755029467,59.64495438252293,-0.3543437588051219,-0.8446626095768686,-0.44103802371379075,-1.33483014488176,13.701432793741514,0.5,0.4297816325018573,0.7150008201599078,-0.3669564969131436,1.7969581372329593,0.17402216162338036,1.2559794786964353,-2.1373656945438704,85.71433761487154,22.207058788284684,0.5409786585365264,11,-0.225000381469723,-1.0500001907348597,-0.2750010490417374,-1.4000015258788956,1.9500007629394567,2,0.06309148113138852,1.0000000000000167,31.54999923706055,1.2499964237179206,31.149999618530273,3.857139743107725,31.45000076293945,0.06309148113138852
1769,2007-11-15,31.70000076293945,32.0,31.25,31.85000038146973,962000.0,0.0,2.3333418104599266,-100.0,60.526327677377104,59.94308657020747,-0.37846678264258315,-0.778238991043029,-0.4195052227156104,-1.3076653566352086,13.663597376588363,0.75,0.5850545957385975,0.6475008010864229,-0.4360971967469034,1.7310987989197493,0.10570180216976155,1.1892998000030843,-2.0846183806529943,73.91310116746321,13.795012976340075,0.5417989989166623,11,-0.30000114440917613,-1.0500001907348597,-0.2750010490417374,-1.4000015258788956,1.9999999999999964,3,0.029968477604899846,2.3333418104597685,31.70000076293945,1.0000000000000167,31.54999923706055,1.2499964237179206,31.149999618530273,0.029968477604899846
1770,2007-11-16,31.0,31.75,30.95000076293945,31.75,8978000.0,-0.022082042463476004,1.1333312988281345,5.000012715689653,55.42169394557207,60.25912785019917,0.3067633142442858,-0.03265730800811184,0.3023977111836764,-0.5978665759462913,13.196777443496227,0.7999992370605504,0.49421543235130727,-0.08249998092651367,-1.1223761349275492,0.9573761730745183,-0.6024380579270314,0.4374380960740041,-1.3329252501004838,9.090940617321841,-51.589944462584526,0.5199380770005164,11,0.39999961853027344,-0.34999942779541016,0.3874998092651438,-0.700000762939446,2.3499984741210866,4,0.05967737013293828,2.3333418104599266,31.70000076293945,2.3333418104597685,31.70000076293945,1.0000000000000167,31.54999923706055,0.05967737013293828
1771,2007-11-19,30.85000038146973,31.35000038146973,30.79999923706055,31.04999923706055,392000.0,-0.004838697371944201,-2.6666603088621437,0.26666514078776044,54.11764969875131,60.369420467510814,0.4578842472840847,0.19839707236268112,0.48106754759505677,-0.44123677493670854,12.549845446188765,0.5500011444091797,0.40878601162013695,-0.2774995803832958,-1.1798215084314343,0.6248223476648391,-0.728660544407365,0.17366138364077344,-1.1322671113094138,4.166759384944048,-58.34697333200498,0.4511609640240682,11,0.5499992370605433,-0.19999980926514027,0.3749995231628418,-0.5500011444091761,2.64999961853027,0,0.06320903829751989,1.1333312988281345,31.0,2.3333418104599266,31.70000076293945,2.3333418104597685,31.70000076293945,0.06320903829751989
1772,2007-11-20,32.049999237060554,32.5,30.54999923706055,30.899999618530273,1696000.0,0.0388978554538888,-1.1081084982158522,-5.750030994592671,51.851846619072546,59.46406914995046,-0.662896376586211,-0.9312071394442754,-0.7047399974758903,-1.6395355638636389,13.01729342868192,1.9500007629394496,0.3937522434030676,0.8474992752075252,-0.10089281774114767,1.7958913681562017,0.3733032287331888,1.3216953216818617,-2.282620617044657,76.92304682685813,18.359963665370387,0.4741960464743374,11,-0.5249996185302805,-1.2499990463256907,-1.0625,-1.75,0.450000762939446,1,0.006240273563195009,-2.6666603088621437,30.85000038146973,1.1333312988281345,31.0,2.3333418104599266,31.70000076293945,0.006240273563195009
1773,2007-11-21,31.399999618530273,31.899999618530273,31.149999618530273,31.70000076293945,870000.0,-0.020280799812895545,1.1428606461562776,-0.26087064688993794,47.727264845669495,58.05158976319153,0.011866146940512579,-0.21338935894922884,-0.04942145965058842,-0.9812196947504255,13.510002880996035,0.8999996185302805,0.4099675618824179,0.14749965667724751,-0.7251702010401502,1.0201695143946488,-0.28883527218145133,0.5838345855359464,-1.5233161433150109,43.58974609776175,-11.676956416534388,0.43633492885870045,11,0.125,-0.5999994277954102,-0.49999999999999645,-1.1000003814697195,0.35000038146972656,2,0.05254775919030763,-1.1081084982158522,32.049999237060554,-2.6666603088621437,30.85000038146973,1.1333312988281345,31.0,0.05254775919030763
1774,2007-11-22,31.25,31.70000076293945,30.649999618530273,31.5,270000.0,-0.004777057973011978,2.2307651677876223,0.8333301544310817,49.41177368164058,56.002102857561255,0.16336895477828506,-0.012855704642742438,0.07847342181204198,-0.8252883588461657,13.96331960558927,1.0500011444091761,0.4253789270359931,-0.03499994277954244,-0.8519906732435842,0.7819907876844994,-0.44349530801156334,0.37349542245247846,-1.2683838637933462,35.89746097761838,-16.665090539756008,0.4084953652320216,11,0.27499961853027344,-0.4499998092651367,-0.3750004768371511,-0.950000762939446,-0.4500007629394496,3,0.07680004882812508,1.1428606461562776,31.399999618530273,-1.1081084982158522,32.049999237060554,-2.6666603088621437,30.85000038146973,0.07680004882812508
1775,2007-11-23,31.79999923706055,31.79999923706055,31.399999618530273,31.5,2178000.0,0.01759997558593751,1.6666709052299238,-1.1999969482422017,56.98924378337609,55.92398401845287,-0.3707502777363878,-0.5185588845805604,-0.5005904825528305,-1.3637023736167428,14.813175334552806,0.5499992370605504,0.40742447522641356,0.46999931335449574,-0.3567890020309399,1.2967876287399314,0.05660515566177793,0.8833934710472136,-1.7176477463021627,64.10253902238162,12.70845810465299,0.4133941576927173,11,-0.274999618530277,-0.9999990463256871,-0.9249997138977015,-1.4999999999999964,0.0,4,0.05974847709004294,2.2307651677876223,31.25,1.1428606461562776,31.399999618530273,-1.1081084982158522,32.049999237060554,0.05974847709004294
1776,2007-11-26,31.70000076293945,32.049999237060554,31.399999618530273,32.0,250000.0,-0.0031446061798818814,2.2500166893959546,-1.0,56.38298433579401,55.093713570838645,-0.20621528459610516,-0.3457125977753499,-0.4007918675803417,-1.2549776142068794,16.211223043916988,0.6499996185302805,0.3771125496024652,0.3125007629394503,-0.44274394986835475,1.0677454757472553,-0.06512159346445401,0.6901231193433546,-1.5209433318113987,58.97441415076044,8.858480633326963,0.37762235640390335,11,-0.17500114440917613,-0.9000005722045863,-0.8250012397766007,-1.4000015258788956,0.7999992370605504,0,0.0520503997309254,1.6666709052299238,31.79999923706055,2.2307651677876223,31.25,1.1428606461562776,31.399999618530273,0.0520503997309254
1777,2007-11-27,31.149999618530273,31.75,30.95000076293945,31.45000076293945,798000.0,-0.017350193412366877,-1.2857158427361104,1.0000063578449212,49.0196041765696,53.49426541820253,0.3141110892071737,0.26928824965721887,0.13616668833992307,-0.6961663814341534,17.17957175537828,0.7999992370605504,0.2899178115801888,-0.2700003623962388,-0.9118725324964458,0.37187180770397177,-0.5909364474463423,0.0509357226538647,-0.8781044846473449,35.71429544565876,-16.97375484788455,0.3209360850501045,11,0.375,-0.34999942779541016,-0.27500009536742454,-0.8500003814697195,1.3999996185302805,1,0.07544142569015566,2.2500166893959546,31.70000076293945,1.6666709052299238,31.79999923706055,2.2307651677876223,31.25,0.07544142569015566
1778,2007-11-28,31.399999618530273,31.54999923706055,31.0,31.399999618530273,830000.0,0.008025682281269875,2.6666709052299002,-0.0,50.476183210100416,52.377582699616234,0.019087990571378555,-0.021176872274438097,-0.13391120145065116,-0.9366114892185884,17.07911676787257,0.5499992370605504,0.28568724389821654,0.004999637603759766,-0.5957892832862264,0.6057885584937459,-0.29539482284123153,0.30539409804875106,-1.0389802900026623,53.571443168488145,-0.6019232211990442,0.30039446044499224,11,0.125,-0.5999994277954102,-0.5750002861022914,-1.1000003814697195,1.5500011444091726,2,0.03503185970806744,-1.2857158427361104,31.149999618530273,2.2500166893959546,31.70000076293945,1.6666709052299238,31.79999923706055,0.03503185970806744
1779,2007-11-29,32.0,32.25,31.29999923706055,31.70000076293945,1500000.0,0.019108292635635626,1.3750041723291044,100.0,54.78260206139609,52.30657249026334,-0.5966236341113955,-0.621540489745513,-0.7425956410940913,-1.514689052301808,16.941623757061215,0.9500007629394496,0.23210496042158368,0.5850000381469727,-0.0688146272984298,1.2388147035923716,0.25809270542427143,0.9119073708696739,-1.5534214446134946,80.7692194831376,27.68595961731448,0.3269073327227002,11,-0.47500038146972656,-1.1999998092651367,-1.2750005722045863,-1.700000762939446,0.34999847412108664,3,-0.0078125,2.6666709052299002,31.399999618530273,-1.2857158427361104,31.149999618530273,2.2500166893959546,31.70000076293945,-0.0078125
1780,2007-11-30,32.25,32.34999847412109,32.049999237060554,32.200000762939446,12925980.0,0.0078125,1.4000305180438162,0.16666454738504008,59.649128090532805,52.92118120046129,-0.7271298316431043,-0.8397753399149757,-0.9953299809743044,-1.7426866522924023,17.309617903985995,0.34999847412108664,0.1746915910220963,0.7875000000000014,0.03785102894152459,1.5371489710584747,0.412675514470763,1.1623244855292398,-1.7212845868289541,92.85724017100819,36.40963282684857,0.3748244855292367,11,-0.7250003814697266,-1.4499998092651367,-1.5250005722045863,-1.950000762939446,0.5999984741210866,4,-0.04496126396711475,1.3750041723291044,32.0,2.6666709052299002,31.399999618530273,-1.2857158427361104,31.149999618530273,-0.04496126396711475
1781,2007-12-03,33.59999847412109,33.900001525878906,32.299999237060554,32.549999237060554,918000.0,0.041860417802204175,-1.0645200985423025,21.000305180434665,65.41353340327896,54.42803528759534,-1.83945673231187,-2.1047253406829114,-2.3340439423824932,-3.0626091784250633,18.405395660700357,1.6500015258789062,0.16906938989013653,2.014998531341547,0.8149552844958947,3.215041778187196,1.4149769079187209,2.615020154764373,-2.9924316774768833,89.83040765525467,34.7322838808537,0.6000216234228246,12,-1.3249979019164968,-2.0999975204467702,-2.812499046325673,-3.2999992370605327,-2.4999980926513565,0,-0.053571408297738654,1.4000305180438162,32.25,1.3750041723291044,32.0,2.6666709052299002,31.399999618530273,-0.053571408297738654
1782,2007-12-04,34.450000762939446,34.75,33.5,33.59999847412109,1736000.0,0.025297688316058498,-1.3809541109751058,0.8095265775601288,68.70748687691965,56.75917106884535,-2.5850640842273407,-2.836304614951402,-3.154592475146309,-3.876489115193827,19.68919258509819,1.25,0.2672890237090435,2.69750080108642,0.9653057822749176,4.429695819897923,1.8314032916806653,3.5635983104921714,-3.644887882541159,92.0000203450519,39.090283325846976,0.8660975094057515,12,-1.7500009536743093,-2.5250005722045827,-3.6250009536743057,-4.150001525878892,-3.950000762939446,1,-0.05660379447762487,-1.0645200985423025,33.59999847412109,1.4000305180438162,32.25,1.3750041723291044,32.0,-0.05660379447762487
1783,2007-12-05,34.400001525878906,34.900001525878906,33.75,34.75,906000.0,-0.001451356631443912,2.5384579269223093,-0.41176180196837847,68.243254040874,58.85155777542684,-2.3074112365991866,-2.6753835137450004,-3.068665596073817,-3.789493172246541,21.23727336368676,1.1500015258789062,0.3985074582456498,2.4900014877319343,0.4118947654137983,4.56810821005007,1.450948126572868,3.529054848891004,-3.2792976759124812,86.11111994142323,34.376903331104245,1.0390533611590689,12,-1.4750003814697266,-2.40000057220459,-3.5875015258789062,-3.7750015258789062,-3.9500007629394567,2,-0.053779133917380983,-1.3809541109751058,34.450000762939446,-1.0645200985423025,33.59999847412109,1.4000305180438162,32.25,-0.053779133917380983
1784,2007-12-06,33.299999237060554,34.650001525878906,32.84999847412109,34.5,1051000.0,-0.03197680930307012,1.3999979654999752,3.4285885558582905,64.74358629506301,59.7131513878365,-0.9901619699952207,-1.4986376955293856,-1.9608959983460537,-2.6617084812494554,22.620284997596944,1.8000030517578196,0.4371856172891917,1.2924992561340432,-0.8567419436260622,3.441740455894145,0.21787865625399405,2.367119856014096,-1.8013656195028815,43.85961389940729,-12.72057442030345,1.074620599880051,12,-0.3749980926513743,-0.5749988555908274,-2.637499332427982,-2.47499942779541,-2.799999237060554,3,-0.010510464929127772,2.5384579269223093,34.400001525878906,-1.3809541109751058,34.450000762939446,-1.0645200985423025,33.59999847412109,-0.010510464929127772
1785,2007-12-07,33.700000762939446,34.200000762939446,33.150001525878906,33.549999237060554,777000.0,0.012012058109410306,-1.2105318106618974,-0.12500119209212648,67.70186320687098,60.97080459573394,-1.2206718482322145,-1.8144603710691953,-2.3402625372786403,-3.02972284219301,23.608539621345457,1.0499992370605398,0.565220247631963,1.580000782012931,-0.679109790947976,3.8391113549738343,0.4504454955324775,2.7095560684933844,-1.861230354549651,53.8461651322301,-8.977153527754183,1.1295552864804523,12,-0.7749996185302663,-0.9750003814697195,-2.962500572204579,-2.875000953674302,-4.100000381469716,4,-0.04005941419155645,1.3999979654999752,33.299999237060554,2.5384579269223093,34.400001525878906,-1.3809541109751058,34.450000762939446,-0.04005941419155645
1786,2007-12-10,34.150001525878906,34.299999237060554,33.25,33.299999237060554,1472000.0,0.013353138063852299,-1.2105229343431045,5.666624281573146,64.38357130763586,62.677912054741306,-1.4377914488424395,-2.1377903716894906,-2.786540385725303,-3.445593312951594,24.677503430870214,1.049999237060554,0.7223130875561949,1.8800014495849595,-0.5029208057609367,4.262923704930859,0.6885403219120079,3.0714625772579076,-2.0051080057401975,63.414688609517135,2.2767864497630086,1.1914611276729494,12,-1.2000007629394531,-1.4250011444091797,-3.4125013351440394,-3.3250017166137624,-4.400001525878906,0,-0.03806743758920994,-1.2105318106618974,33.700000762939446,1.3999979654999752,33.299999237060554,2.5384579269223093,34.400001525878906,-0.03806743758920994
1787,2007-12-11,33.950000762939446,34.700000762939446,33.59999847412109,34.400001525878906,911000.0,-0.005856537452506361,1.095243977315279,-0.5294112367215361,68.61313563746475,64.69312899111512,-0.8927208734243877,-1.8432741224468927,-2.583452104740921,-3.2090853435721804,25.45450294590903,1.1000022888183594,0.8052787480241221,1.5600006103515582,-0.9103717668111173,4.03037298751423,0.32481442177022046,2.795186798932896,-1.529596442226719,53.658568355551395,-9.298399465992773,1.2351861885813364,12,-0.8500003814697195,-1.2250003814697195,-3.212500572204579,-3.125000953674302,-4.900001525878896,1,-0.08394699020392471,-1.2105229343431045,34.150001525878906,-1.2105318106618974,33.700000762939446,1.3999979654999752,33.299999237060554,-0.08394699020392471
1788,2007-12-12,33.700000762939446,34.25,33.400001525878906,33.799999237060554,892000.0,-0.007363770084886312,-1.4285776566757493,0.2222184546264003,67.62589316000529,66.12016133540503,-0.3153143001564658,-1.5133467041710489,-2.317086990055067,-2.922064525602778,26.03494497581986,0.8499984741210938,0.9056840800812935,1.2100006103515568,-1.3042960237490533,3.724297244452167,-0.047147706698744685,2.467148927401862,-1.0316367217101003,45.946012821490946,-19.589701403687606,1.2571483170503048,12,-0.22500038146971946,-0.9750003814697195,-2.962500572204579,-2.875000953674302,-4.100000381469716,2,-0.09495551010368375,1.095243977315279,33.950000762939446,-1.2105229343431045,34.150001525878906,-1.2105318106618974,33.700000762939446,-0.09495551010368375
1789,2007-12-13,32.650001525878906,34.0,32.59999847412109,33.200000762939446,3166000.0,-0.031157246685146855,-3.3076616097889473,5.500076295108631,55.70470984252734,65.6818926411822,0.934898570059751,-0.40952305911947207,-1.2513030232848337,-1.8319924026418093,26.046152544421908,1.4000015258789134,1.0817048015859925,0.11250133514404581,-2.374703490464377,2.5997061607524685,-1.131101077660169,1.3561037479482572,2.25,2.3810951075656015,-60.71956519170431,1.2436024128042116,12,0.9499988555908203,0.07499885559082031,-1.9750013351440394,-1.8250017166137624,-3.000001907348633,3,-0.06738133721665218,-1.4285776566757493,33.700000762939446,1.095243977315279,33.950000762939446,-1.2105229343431045,34.150001525878906,-0.06738133721665218
1790,2007-12-14,32.84999847412109,33.0,32.549999237060554,32.950000762939446,882000.0,0.0061254805174713045,3.499990463292825,0.1818225955236223,57.61587580361241,64.81548624121926,0.9263806560023298,-0.4888816658457529,-1.4312538799242347,-1.9767745821288685,26.623117584934686,0.450000762939446,1.2534312290070275,0.21999835968016868,-2.161819428410695,2.601816147771032,-0.9709105343652595,1.4109072537256004,2.004002990722661,13.95344298362286,-47.61737795025793,1.190908894045431,12,0.8750019073486399,-0.12499809265136008,-2.199997901916497,-2.024998664855943,-3.8499984741210866,4,-0.07153724758837943,-3.3076616097889473,32.650001525878906,-1.4285776566757493,33.700000762939446,1.095243977315279,33.950000762939446,-0.07153724758837943
1791,2007-12-17,32.799999237060554,33.09999847412109,32.5,32.549999237060554,1023000.0,-0.0015220468609739024,-2.4285776566755697,-2.4999427808506582,61.70212305453866,64.03711248317691,0.950970819438389,-0.3007210922403871,-1.3581524968616137,-1.880871063524296,27.54920202258915,0.5999984741210866,1.3638739930624268,0.07249917984009357,-2.15731751122798,2.3023158709081635,-1.0424091656939396,1.1874075253741303,1.9618421386718694,13.636324228348066,-49.08994039517348,1.1149083455340352,12,0.9000015258788991,-0.07499885559082742,-2.149998664855964,-1.9749994277954102,-3.299999237060554,0,-0.09756094298853402,3.499990463292825,32.84999847412109,-3.3076616097889473,32.650001525878906,-1.4285776566757493,33.700000762939446,-0.09756094298853402
1792,2007-12-18,32.25,32.799999237060554,32.09999847412109,32.700000762939446,979000.0,-0.0167682698126137,1.1538560856373175,-1.800003051757784,55.78231522009638,62.65256372531273,1.291943252686238,0.2793525020168417,-0.8086966687903967,-1.2884980795734897,26.941527012738202,0.7000007629394673,1.418928390767661,-0.4875000953674302,-2.706290220304261,1.7312900295694007,-1.5968951578358457,0.6218949671009852,2.3761308931884813,6.976810205638959,-54.55668855703742,1.1093950624684161,12,1.1499996185302663,0.47500038146972656,-1.5999994277954102,-1.4250001907348562,-1.5,1,-0.07751937984496127,-2.4285776566755697,32.799999237060554,3.499990463292825,32.84999847412109,-3.3076616097889473,32.650001525878906,-0.07751937984496127
1793,2007-12-19,33.049999237060554,33.200000762939446,32.299999237060554,32.450000762939446,391000.0,0.0248061778933506,1.0,-1.333327681939611,56.953638034203,61.787013918550514,0.3132491358299134,-0.4118084696196931,-1.5918949774518225,-2.0394447055968143,26.445416939348377,0.950000762939446,1.335225021459756,0.2299991607666101,-1.900333847000681,2.360332168533901,-0.8351673431170354,1.2951656646502556,1.3740410626025366,50.00000000000057,-8.72438506284827,1.065166503883646,12,0.35000038146971235,-0.3249988555908274,-1.974998950958259,-2.22499942779541,-1.8499984741211044,2,-0.12102874712065381,1.1538560856373175,32.25,-2.4285776566755697,32.799999237060554,3.499990463292825,32.84999847412109,-0.12102874712065381
1794,2007-12-20,33.650001525878906,33.950000762939446,32.700000762939446,32.700000762939446,5046000.0,0.018154381321302537,-1.6315768339643917,1.5833386315374285,58.860767439681965,60.8046699444184,-0.25913501292033203,-0.8672542244503134,-2.1468232236884646,-2.5975844238312362,27.073404271359546,1.25,1.1500091115875435,0.7100013732910142,-1.3157806454005865,2.735783391982615,-0.30288963605478614,1.7228923826368145,0.5881154277408243,83.78384508636708,28.163501557139078,1.0128910093458001,12,-0.2500019073486399,-0.9250011444091797,-2.587501049041748,-2.8250017166137624,-2.750001907348633,3,-0.12035664073579544,1.0,33.049999237060554,1.1538560856373175,32.25,-2.4285776566755697,32.799999237060554,-0.12035664073579544
1795,2007-12-21,33.700000762939446,34.25,33.5,33.950000762939446,930000.0,0.0014858613608705884,-1.3076868903835146,-0.26315768339644113,50.75759283438266,59.29067233627916,-0.34546341915483936,-0.8090944166116287,-2.1373429374069453,-2.617779056894758,27.704986927604725,0.75,0.9592711611651978,0.6650005340576115,-1.3133301971595657,2.6433312652747887,-0.32416483155098064,1.6541658996662036,-1.6000022888183594,74.41865829208115,22.170360729387447,0.9891653656085894,12,-0.3000011444091797,-0.9750003814697195,-2.6750006675720144,-2.875000953674302,-2.6500015258788956,4,-0.1201780727810261,-1.6315768339643917,33.650001525878906,1.0,33.049999237060554,1.1538560856373175,32.25,-0.1201780727810261
1796,2007-12-27,33.34999847412109,34.25,33.25,33.799999237060554,1522000.0,-0.01038582435889035,-2.07693391160435,1.8000030517578693,40.983591179672736,56.22072295208005,-0.13508072429500118,-0.34692753324465997,-1.7323137149587708,-2.2484867781581883,27.949945033806234,1.0,0.8586529586292571,0.23249835968017152,-1.646548990663753,2.111545710024096,-0.7070253154917907,1.1720220348521337,-1.2069999694824247,58.139493621475644,10.46844746909828,0.9395236751719624,12,-0.17499923706053977,-0.6249980926513601,-2.324998378753655,-2.524998664855943,-1.5499992370605362,3,-0.1304347428230498,-1.3076868903835146,33.700000762939446,-1.6315768339643917,33.650001525878906,1.0,33.049999237060554,-0.1304347428230498
1797,2007-12-28,33.5,33.799999237060554,33.09999847412109,33.299999237060554,1982000.0,0.004497797083718336,-1.3333269755288024,-0.4444453863433771,42.74192853723692,53.45583799399467,-0.39742074485759815,-0.32869852161125834,-1.8373058963452245,-2.3813236382475864,28.920393454046987,0.7000007629394673,0.6915340459860104,0.2649998664855957,-1.374673583632969,1.904673316604157,-0.5548368585736867,1.084836591544878,-1.3148614654541149,61.53847658657096,17.95613082209234,0.8198367250592813,12,-0.3250007629394531,-0.7749996185302734,-2.4749999046325684,-2.675000190734856,-2.5,4,-0.11940298507462688,-2.07693391160435,33.34999847412109,-1.3076868903835146,33.700000762939446,-1.6315768339643917,33.650001525878906,-0.11940298507462688
1798,2008-01-02,32.5,33.900001525878906,32.5,33.400001525878906,699000.0,-0.02985074626865669,-2.111109227313186,-4.499990463293376,43.442631664852,52.09338486314186,0.46316497980713933,0.7988959385055097,-0.7997648396331805,-1.3682029436334773,29.652536889195673,1.4000015258789062,0.5008724940846321,-0.7900001525878935,-2.2324404185170224,0.652440113341239,-1.5112202855524615,-0.06878001962332547,-0.27356423614503456,0.0,-41.7483802737831,0.7212201329645657,1,0.6749992370605469,0.27500057220458984,-1.3375000953674316,-1.6750001907348562,-1.2000007629394496,2,-0.05384615384615388,-1.3333269755288024,33.5,-2.07693391160435,33.34999847412109,-1.3076868903835146,33.700000762939446,-0.05384615384615388
1799,2008-01-03,31.75,32.5,31.399999618530273,32.25,1010000.0,-0.023076923076923106,1.2000007629394531,0.5555546136565931,34.88371680400566,49.56758941874111,1.1980632102074935,1.6118464582124616,-0.005657805581456898,-0.5901496983541925,29.358876909985053,1.1000003814697266,0.2622139090361344,-1.5275001525878906,-3.020458092558002,-0.034542212617779455,-2.273979122572946,-0.781021182602835,2.5,12.2807134955271,-26.7833140742186,0.7464789699850557,1,1.0749998092651367,1.0250005722045898,-0.5875000953674316,-0.9250001907348562,0.0,3,-0.01732281061608032,-2.111109227313186,32.5,-1.3333269755288024,33.5,-2.07693391160435,33.34999847412109,-0.01732281061608032
1800,2008-01-04,30.79999923706055,32.200000762939446,30.79999923706055,31.75,852000.0,-0.029921283872108684,-1.9473692664142273,1.9000015258788991,25.89926675488951,45.58949427433565,2.0413618979497166,2.5799208645373035,0.9767084195786317,0.39464026540159125,29.144301055503647,1.4000015258788956,0.00594838789112373,-2.4050008773803704,-4.215177682482338,-0.5948240722784064,-3.3100892799313506,-1.4999124748293902,3.3930007553100516,0.0,-34.497377704741155,0.9050884025509827,1,1.725000381469723,2.050001144409176,0.36250066757201793,0.025000572204593396,1.7999992370605362,4,0.0032467657125587746,1.2000007629394531,31.75,-2.111109227313186,32.5,-1.3333269755288024,33.5,0.0032467657125587746
1801,2008-01-07,31.79999923706055,31.899999618530273,30.5,30.70000076293945,1268000.0,0.03246753327177809,1.1538468310117462,-1.157892200757329,36.129022413684496,43.40579507362321,0.988551199600888,1.5158748761109955,0.03586830248826445,-0.5715875943805635,27.65145405382722,1.3999996185302734,-0.06090660563705086,-1.3150009155273388,-3.219042003697016,0.5890401726423349,-2.2670214596121774,-0.36298037144250017,2.2572807250976474,38.23525451873138,5.907107631402184,0.9520205440848374,1,0.5750007629394496,0.9000015258789027,-0.6374993324279821,-0.9749994277954066,1.0000000000000036,0,-0.02358490622622189,-1.9473692664142273,30.79999923706055,1.2000007629394531,31.75,-2.111109227313186,32.5,-0.02358490622622189
1802,2008-01-08,32.5,32.650001525878906,32.0,32.200000762939446,742000.0,0.02201260313628084,1.166663487764405,0.2727269574626033,42.68292285798955,41.82016005404394,0.3662582599677364,0.6980857173592483,-0.6149614623566784,-1.2397897692297875,25.240298737620233,0.8500022888183558,-0.1487978181327705,-0.5175001144409208,-2.331271562939918,1.2962713340580727,-1.4243858386904193,0.3893856098085777,1.343843164428705,58.82350301248752,27.05227122321799,0.9068857242494971,1,-0.125,0.20000076293945312,-1.3375000953674316,-1.6750001907348562,0.25,1,-0.021538485013521513,1.1538468310117462,31.79999923706055,-1.9473692664142273,30.79999923706055,1.2000007629394531,31.75,-0.021538485013521513
1803,2008-01-09,32.549999237060554,33.200000762939446,32.450000762939446,32.84999847412109,1134000.0,0.0015384380634015926,-2.000022888358133,-0.999999999999929,49.30553973457133,40.75846808680943,0.26583019935088004,0.5295320022257357,-0.6093592304895807,-1.2541834076026106,22.577691516246073,0.75,-0.2678112785221387,-0.3750007629394432,-2.0771674388276224,1.3271659129487325,-1.2260841008835328,0.47608257500464646,1.0932133375024264,75.92587621452202,38.76657945861447,0.8510833379440881,1,-0.17499923706055398,0.15000152587889914,-1.3874993324279856,-1.7249994277954102,0.650001525878892,2,-0.04761902529619011,1.166663487764405,32.5,1.1538468310117462,31.79999923706055,-1.9473692664142273,30.79999923706055,-0.04761902529619011
1804,2008-01-10,32.950000762939446,33.900001525878906,32.25,32.59999847412109,1999000.0,0.012288833648372632,-2.1428623329252634,-1.1666772630749633,50.675690653019,40.74936784443569,-0.27257255470663466,0.10747535287552523,-0.9544124617362186,-1.5975296554245304,21.417358943712347,1.6500015258789062,-0.28762694566800917,0.04250068664550355,-1.650605445393424,1.7356068186844347,-0.8040523793739638,0.8890537526649709,-2.450000762939446,72.0588136296826,30.64372710081207,0.846553066019465,1,-0.575000762939446,-0.2499999999999929,-1.7875008583068777,-2.125000953674302,0.04999923706055398,3,-0.05007591768358122,-2.000022888358133,32.549999237060554,1.166663487764405,32.5,1.1538468310117462,31.79999923706055,-0.05007591768358122
1805,2008-01-11,32.34999847412109,33.5,32.0,33.0,1113000.0,-0.018209477235982763,-1.2222247339598864,-1.8571350720973272,47.169809510054144,41.436725436700286,0.12940128915768412,0.633640218692257,-0.31497239423502776,-0.9437858970154593,20.10184779517474,1.5,-0.39615050254485595,-0.49000148773193786,-2.157525032409282,1.17752205694541,-1.3237632600706135,0.3437602846067378,-1.7819984436035092,54.411695407779526,9.091058317252255,0.8337617723386734,1,-0.14999771118163352,0.3500022888183665,-1.1874985694885183,-1.5249986648559428,0.6500015258789134,4,-0.018547094356157867,-2.1428623329252634,32.950000762939446,-2.000022888358133,32.549999237060554,1.166663487764405,32.5,-0.018547094356157867
1806,2008-01-14,32.84999847412109,33.049999237060554,32.25,32.299999237060554,1192000.0,0.015455951269981671,-1.461544781769226,-0.8461506860569896,53.7974542961167,42.665117187686924,-0.5017464156270037,0.03294259326160187,-0.757628165621604,-1.41453386806743,18.63701767126063,0.799999237060554,-0.5694083133209631,0.07499866485594708,-1.4747049158344154,1.6247022455463132,-0.6998531254892342,0.8498504552011283,-2.2153584136962827,44.73672586804333,-5.209668420299309,0.7748517903451829,1,-0.6499977111816335,-0.14999771118163352,-1.6874985694885183,-2.024998664855943,0.9000015258789134,0,-0.007610350429603452,-1.2222247339598864,32.34999847412109,-2.1428623329252634,32.950000762939446,-2.000022888358133,32.549999237060554,-0.007610350429603452
1807,2008-01-15,31.10000038146973,32.299999237060554,31.04999923706055,31.95000076293945,3502000.0,-0.053272394944857804,-1.631571550469334,-1.5454573828366398,38.98306728537977,42.16961003441223,0.9744877293277163,1.642700331789289,1.0321732101410284,0.3644173676951006,16.779308606985758,1.7999992370605362,-0.7235551162332925,-1.5324994087219217,-3.149929558602782,0.08493074115893862,-2.341214483662352,-0.7237843337814915,-0.40005309173584536,1.7544247106521007,-46.194708369764086,0.8087150749404295,1,1.100000381469723,1.600000381469723,0.787500381469723,0.4000005722045863,2.100000381469716,1,0.05466234195301589,-1.461544781769226,32.84999847412109,-1.2222247339598864,32.34999847412109,-2.1428623329252634,32.950000762939446,0.05466234195301589
1808,2008-01-16,30.5,31.0,30.20000076293945,30.5,1643000.0,-0.019292616530873996,-1.6666709052299435,-0.0,32.20339348338082,41.87179633212058,1.4091393296852388,2.0982510926020836,1.6206923981000614,0.9845873492117363,15.386611945826672,0.8999996185302805,-0.8079486963303779,-1.9724997520446763,-3.7685409050424,-0.17645859904695627,-2.8705203285435346,-1.0744791755458145,3.4000015258789062,8.10808581623688,-33.84965199310383,0.8980205764988602,1,1.5500011444091797,2.0500011444091797,1.8125,1.4250001907348633,3.5,2,0.07377049180327866,-1.631571550469334,31.10000038146973,-1.461544781769226,32.84999847412109,-1.2222247339598864,32.34999847412109,0.07377049180327866
1809,2008-01-17,30.45000076293945,31.10000038146973,30.35000038146973,30.85000038146973,856000.0,-0.0016393192478868501,-1.4999984105438462,-100.0,31.638430742386987,42.5094812196203,1.4028675534700277,2.081711458733995,1.6680640805421767,1.0498800765234044,15.058775066474439,0.75,-0.9340119979333998,-1.9124989509582555,-3.9198209833849766,0.09482308146846563,-2.9161599671716125,-0.9088379347448949,3.376000747680667,7.5757593272259545,-29.0252245534408,1.0036610162133603,1,1.6000003814697301,1.9999999999999964,2.0125002861022985,1.5500001907348668,3.7499999999999964,3,0.09031198460090062,-1.6666709052299435,30.5,-1.631571550469334,31.10000038146973,-1.461544781769226,32.84999847412109,0.09031198460090062
1810,2008-01-18,30.5,31.149999618530273,30.10000038146973,30.5,622000.0,0.0016420110281705202,-1.6250005960470306,-0.0,33.33334820544215,42.19885075203783,1.4592991010983596,1.9464234317127946,1.6256355231050819,1.008435106264855,14.852310384245177,1.0499992370605433,-1.004803831984713,-1.744999790191649,-3.901727270987422,0.4117276906041205,-2.823363530589532,-0.6666360497937625,3.253481495666506,13.559314362857888,-19.477910609995845,1.0783637403978852,1,1.5000009536743164,1.9000005722045898,2.325000762939453,1.5000009536743164,4.700000762939453,4,0.08196721311475419,-1.4999984105438462,30.45000076293945,-1.6666709052299435,30.5,-1.631571550469334,31.10000038146973,0.08196721311475419
1811,2008-01-21,29.60000038146973,30.5,29.0,30.5,1289000.0,-0.02950818421410717,2.333334746184771,-100.0,29.032262695608296,40.682110733995465,2.251142235130878,2.734599493195656,2.527739513940052,1.9094473161098051,14.81651498573782,1.5,-0.9772331298680896,-2.4849994659423764,-4.9246067090439105,-0.045392222840845875,-3.7048030874931435,-1.2651958443916094,4.007341869628906,18.181833945033738,-10.78544128211987,1.2198036215507653,1,1.850000381469723,2.249999999999993,3.225000381469723,2.4000005722045863,4.600000381469716,0,0.1148648504970542,-1.6250005960470306,30.5,-1.4999984105438462,30.45000076293945,-1.6666709052299435,30.5,0.1148648504970542
1812,2008-01-22,29.75,30.0,27.95000076293945,29.5,1137000.0,0.00506755461476871,4.466664632161468,-0.2777778955153987,33.72781212008209,38.951252110163324,1.8662928484447505,2.5167374489421235,2.3832425354447935,1.7717214499639553,15.569174509082451,2.0499992370605504,-0.7856442213362982,-2.20999984741211,-4.861037215962071,0.4410375211378543,-3.5355185316870887,-0.8844811631371279,3.58090171603272,56.249996274708415,22.642897381198544,1.3255186842749818,1,1.1750011444091797,1.575000762939446,3.08750057220459,2.2500009536743164,4.0,1,0.134453781512605,2.333334746184771,29.60000038146973,-1.6250005960470306,30.5,-1.4999984105438462,30.45000076293945,0.134453781512605
1813,2008-01-23,29.04999923706055,30.79999923706055,28.5,30.399999618530273,966000.0,-0.023529437409729348,1.1395345536226729,-5.400001525878892,33.92856980667659,37.09046090501417,2.2547150208453175,3.058514878659704,3.075889645045688,2.480848476267692,15.649273293433566,2.2999992370605504,-0.7585107177421477,-2.7100006103515604,-5.606931863199069,0.18693064249594826,-4.158466236775315,-1.261534983927806,3.850430402724708,34.374964609729695,-1.8500614444572037,1.4484656264237548,1,1.6750011444091761,2.050001144409176,3.862501144409176,2.950001716613766,4.70000076293945,2,0.14285719913494965,4.466664632161468,29.75,2.333334746184771,29.60000038146973,-1.6250005960470306,30.5,0.14285719913494965
1814,2008-01-24,29.60000038146973,30.20000076293945,29.20000076293945,29.899999618530273,1436000.0,0.018932914246259758,1.2222184546263897,0.22222159428869134,42.50000894069456,36.57159417508532,1.3181617577922573,2.3078662269294092,2.52155048783958,1.9432644766743792,15.041340287270637,1.1500015258788991,-0.839878760418717,-1.9574994087219189,-4.864346738099496,0.9493479206556614,-3.4109230734107108,-0.5040757440331305,2.904394948167866,51.56250651926052,10.310969671040148,1.4534236646887895,1,0.8999996185302699,1.4999999999999964,3.4999999999999964,2.4000005722045863,4.100000381469716,3,0.1486486338454498,1.1395345536226729,29.04999923706055,4.466664632161468,29.75,2.333334746184771,29.60000038146973,0.1486486338454498
1815,2008-01-25,29.649999618530273,30.20000076293945,29.54999923706055,30.149999618530273,4062000.0,0.0016891633924385197,1.166663487764407,1.666670905229983,34.75177823031075,34.45540794555133,0.9441814368594983,2.043674221029775,2.4644809886508767,1.900510680716856,14.149160126426775,0.6500015258788991,-1.0091853385889848,-1.7050001144409173,-4.546959692495157,1.136959463613323,-3.1259799034680356,-0.2840203254137954,2.4900441457714706,59.64911458821322,17.27181435231904,1.4209797890271205,1,0.47500038146972656,1.4500007629394531,3.512500762939453,2.350001335144043,4.100000381469727,4,0.1534570388852745,1.2222184546263897,29.60000038146973,1.1395345536226729,29.04999923706055,4.466664632161468,29.75,0.1534570388852745
1816,2008-01-28,29.0,30.5,28.5,29.70000076293945,645000.0,-0.021922415746813195,-1.3529401204995006,1.4000015258788991,24.999999999999915,32.90173380273135,1.1070442672910659,2.4781283463358257,3.1093829324298596,2.5500577942465696,13.811897477665788,2.0,-1.260801023038411,-2.1374998092651367,-5.00232705984871,0.7273274413184367,-3.5699134345569234,-0.70508618397335,2.80484032419276,36.842098218468536,-3.3121509412651378,1.432413625291787,1,0.5500001907348633,2.1000003814697266,4.225000381469727,3.0000009536743164,4.25,0,0.21379312975653297,1.166663487764407,29.649999618530273,1.2222184546263897,29.60000038146973,1.1395345536226729,29.04999923706055,0.21379312975653297
1817,2008-01-29,29.5,29.60000038146973,29.04999923706055,29.5,1050000.0,0.01724137931034475,4.49999046329302,-0.0,29.53020855895076,32.60471325557245,0.3980785513276892,1.752968996893408,2.5970950422108885,2.0349443012481743,13.676748955832801,0.6000003814697301,-1.4469945484637527,-1.4374998092651374,-4.162988295028292,1.287988676498017,-2.8002440521467165,-0.0747555663835584,1.9964531592924963,43.478275291865835,7.524666563070831,1.362744242881578,1,0.05000019073486328,1.6000003814697266,3.71250057220459,2.5000009536743164,4.099998474121087,1,0.15932205976065927,-1.3529401204995006,29.0,1.166663487764407,29.649999618530273,1.2222184546263897,29.60000038146973,0.15932205976065927
1818,2008-01-30,30.75,30.75,29.75,29.899999618530273,1313000.0,0.04237288135593231,1.3529401204995006,100.0,36.74698213756353,33.172330077258735,-0.9082408192567222,0.38487387628372005,1.3442431741698897,0.7873247026822554,13.9337601984496,1.25,-1.7308507861829519,-0.0999998092651353,-2.7247800964534505,2.5247804779231835,-1.412389952859293,1.2123903343290223,0.4627369675842523,100.0,65.77910574220407,1.3123901435941592,1,-1.1999998092651367,0.35000038146972656,2.3125,1.2500009536743164,2.8499984741210866,2,0.09756097560975618,4.49999046329302,29.5,-1.3529401204995006,29.0,1.166663487764407,29.649999618530273,0.09756097560975618
1819,2008-01-31,31.20000076293945,32.34999847412109,30.60000038146973,31.79999923706055,1780000.0,0.014634171152502429,1.0588249813752728,-0.7058802409990098,42.944797336544866,34.24026886960348,-1.3864679339479942,-0.11430459240296287,0.8965607920298986,0.34793374810979927,14.381860448165313,1.7499980926513565,-1.7315058439227684,0.3775009155273388,-2.2189486950905994,2.9739505261452734,-0.9207238897816303,1.6757257208363079,-3.25,70.12991774122276,36.87415619012147,1.298224805308968,1,-1.0500011444091832,-0.10000038146972301,1.8624992370605504,0.8000001907348668,2.2999992370605504,3,0.0817307427790046,1.3529401204995006,30.75,4.49999046329302,29.5,-1.3529401204995006,29.0,0.0817307427790046
1820,2008-02-01,30.899999618530273,31.79999923706055,30.70000076293945,31.70000076293945,1445000.0,-0.00961542106003821,1.200001144411361,1.3333386315374323,37.735854488711745,35.20733462439275,-1.1440711901666347,0.2040333526714484,1.2180086470844174,0.6608997089171851,14.269926802575556,1.0999984741211009,-1.6211162495548237,0.07249975204467773,-2.524152553906731,2.6691520579960866,-1.2258264009310267,1.3708259050203822,-2.8619989013671905,62.337677135785555,29.27284486282548,1.2983261529757038,2,-0.7500000000000071,0.20000076293945312,2.1625003814697266,1.100001335144043,2.1499996185302805,4,0.09061492488595535,1.0588249813752728,31.20000076293945,1.3529401204995006,30.75,4.49999046329302,29.5,0.09061492488595535
1821,2008-02-04,31.04999923706055,31.5,30.75,31.35000038146973,1671000.0,0.004854356646668778,1.4999984105438462,0.3750008940683943,49.60629022515423,36.97160996940077,-1.1921226662229714,-0.005307440089801219,1.096476608453333,0.5288605558065669,13.87747244858285,0.75,-1.4936545034357138,0.25999937057495615,-2.2989062809899217,2.818905022139834,-1.0194534552074863,1.539452196357395,-2.9257585647583078,60.606074617807906,22.606592533549843,1.2794528257824391,2,-0.6250000000000071,0.050001144409176135,2.0125007629394496,0.950001716613766,1.2999992370605362,0,0.08695654844708645,1.200001144411361,30.899999618530273,1.0588249813752728,31.20000076293945,1.3529401204995006,30.75,0.08695654844708645
1822,2008-02-05,31.79999923706055,32.299999237060554,30.79999923706055,30.95000076293945,3701000.0,0.024154589965490914,-1.608692190827512,-2.8333174388220494,59.99999413123502,39.868434894351694,-1.8112185604205493,-0.8542357321012624,0.34556072528296866,-0.21300585492879165,14.524229205405941,1.5000000000000036,-1.3718790786562707,1.044999408721928,-1.4333060120375443,3.5233048294814004,-0.1941533016578063,2.2841521191016625,-3.5912434087219296,78.84617077529401,35.53448523212474,1.2391527103797355,2,-1.375000000000007,-0.8749980926513707,1.1500005722045863,0.20000171661376598,0.7999992370605362,1,0.04559750936250273,1.4999984105438462,31.04999923706055,1.200001144411361,30.899999618530273,1.0588249813752728,31.20000076293945,0.04559750936250273
1823,2008-02-06,31.0,31.649999618530273,30.75,31.25,977000.0,-0.025157209316162832,-1.3999989827473958,-0.2941181750455496,53.7930981866245,41.12322258834392,-0.7884351141779398,-0.18584063631388048,1.1562837710329248,0.589759212955741,15.285651972335678,1.0499992370605504,-1.1268745543397252,0.3225001335144029,-2.012242799624289,2.6572430666530984,-0.8448713330549431,1.4898716000837489,-2.7084193187457295,22.85714597118477,-23.943206795035117,1.1673714665693473,2,-0.5750007629394567,-0.07499885559082031,1.9499998092651367,1.0000009536743164,1.450000762939446,2,0.08387091852003503,-1.608692190827512,31.79999923706055,1.4999984105438462,31.04999923706055,1.200001144411361,30.899999618530273,0.08387091852003503
1824,2008-02-07,31.29999923706055,31.45000076293945,30.85000038146973,31.0,961000.0,0.009677394743888623,-1.000006357844945,-1.1999969482422017,55.33332824707035,43.41006147909499,-0.9185223590798799,-0.6490700841078585,0.8755511375786718,0.2815246601123178,15.449301251442105,0.6000003814697195,-0.9433009423481806,0.7049994468689,-1.3966032782940054,2.806602172031802,-0.3458019157125527,1.7558008094503528,-2.9272501999489435,37.49994039529857,-12.947295107739642,1.0508013625814514,2,-0.8750000000000071,-0.37499809265137074,1.675000667572018,0.700001716613766,0.7000007629394496,3,0.07348240553109142,-1.3999989827473958,31.0,-1.608692190827512,31.79999923706055,1.4999984105438462,31.04999923706055,0.07348240553109142
1825,2008-02-08,31.75,31.85000038146973,31.20000076293945,31.70000076293945,605000.0,0.01437702153061493,4.199996948242097,0.16666454738502826,65.24822176968917,47.88208612017157,-1.1614504025206749,-1.2082748541400505,0.4327124300478644,-0.18056517653165116,16.001619093403967,0.6499996185302805,-0.682064430863754,1.1850001335144036,-0.8263095609815423,3.1963098280103495,0.17934528626642887,2.1906549807623783,-3.2977059741482044,64.51616078833806,9.574992813526876,1.0056548472479738,2,-1.0500011444091797,-0.8249988555908203,1.0500001907348633,0.2500009536743164,0.14999961853027344,4,0.055118110236220375,-1.000006357844945,31.29999923706055,-1.3999989827473958,31.0,-1.608692190827512,31.79999923706055,0.055118110236220375
1826,2008-02-11,32.59999847412109,33.150001525878906,31.54999923706055,31.60000038146973,1287000.0,0.026771605484128713,-1.9090940617321963,20.000267032881556,68.38708692981349,52.19951705026743,-1.6171466590173154,-2.190258717969215,-0.39687552314534,-1.022663951892369,16.912075582181018,1.6000022888183558,-0.5142631720602324,2.0474986076354895,0.09369705221882185,4.001300163052157,1.0705978299271557,3.0243993853438234,-4.069750359303907,77.08322074685337,21.38610636029825,0.9769007777083345,2,-1.1499977111816335,-1.674997329711907,0.08750152587891336,-0.5999975204467702,-0.3999977111816406,0,0.013803705030743796,4.199996948242097,31.75,-1.000006357844945,31.29999923706055,-1.3999989827473958,31.0,0.013803705030743796
1827,2008-02-12,32.799999237060554,33.049999237060554,32.5,32.950000762939446,785000.0,0.00613499301535958,2.142866485013537,-0.15000181198464466,75.86206896551725,56.54563780892896,-1.4525681183084984,-2.3783067264810107,-0.5559900245929938,-1.216715233561306,17.891527860730815,0.549999237060554,-0.26660606399068243,2.1624994277954173,-0.02547556781039617,4.350474423401231,1.0685119299925105,3.256486925598324,-4.084960985800905,85.41658057112369,25.906091917910672,1.0939874978029063,2,-0.9249982833862376,-1.8749980926513743,-0.2624988555908274,-0.7999982833862376,-0.7000007629394673,1,-0.013719535774592728,-1.9090940617321963,32.59999847412109,4.199996948242097,31.75,-1.000006357844945,31.29999923706055,-0.013719535774592728
1828,2008-02-13,32.75,32.950000762939446,32.650001525878906,32.84999847412109,1257000.0,-0.0015243670190108194,-1.0000254317031139,0.6666497126290784,73.33333710093657,59.9221422271947,-1.2170163123802595,-2.2673484461870217,-0.47290201567714973,-1.165787020935312,18.226572753001577,0.29999923706053977,0.140353124178052,2.0000001907348626,-0.3810650339487651,4.38106541541849,0.809467578393047,3.190532803076678,-3.8575632177555796,82.60863796301899,21.180152945709963,1.1905326123418138,2,-0.8249988555908203,-1.8249988555908203,-0.21249961853027344,-0.7499990463256836,-0.20000076293944602,2,-0.004580199263478302,2.142866485013537,32.799999237060554,-1.9090940617321963,32.59999847412109,4.199996948242097,31.75,-0.004580199263478302
1829,2008-02-14,33.200000762939446,33.5,32.799999237060554,32.799999237060554,555000.0,0.01374048131112815,-2.4999904632933045,-4.000076295109626,74.82518415251954,64.04317885650667,-1.5125422119498069,-2.6359069809354345,-0.9032455047405392,-1.6098375480100096,18.818746837158333,0.75,0.5263806857481725,2.3125009536743093,-0.30180665779751337,4.926808565146132,1.0053471479384015,3.6196547594102206,-4.1372613909496465,86.95655058373151,24.257746874530177,1.3071538057359113,2,-1.075000762939446,-2.2749996185302663,-0.6625003814697195,-1.1999998092651296,-1.200000762939446,3,-0.02259036092665434,-1.0000254317031139,32.75,2.142866485013537,32.799999237060554,-1.9090940617321963,32.59999847412109,-0.02259036092665434
1830,2008-02-15,33.0,33.700000762939446,32.950000762939446,33.09999847412109,1355000.0,-0.006024119227211133,-6.500114442663692,-0.2499952316465989,79.85074286950605,67.40367359476798,-1.098889815433079,-2.360008202300797,-0.6935656841346898,-1.4033924454074302,19.288107070168774,0.75,0.7875680142775145,1.9875001907348633,-0.7831874046701017,4.758187786139825,0.6021563930323808,3.372843988437346,-3.671024990329588,67.44184808644292,1.4115239749447,1.385343797702481,2,-0.7749996185302734,-2.174999237060554,-0.46249961853027344,-0.9999990463256836,-1.2999992370605504,4,-0.030303030303030276,-2.4999904632933045,33.200000762939446,-1.0000254317031139,32.75,2.142866485013537,32.799999237060554,-0.030303030303030276
1831,2008-02-18,33.0,33.34999847412109,32.950000762939446,33.299999237060554,407000.0,0.0,1.000000000000071,3.000038147555026,78.22580297829376,69.42876346666341,-0.8864085608355836,-2.205295125955871,-0.7272082095592083,-1.3976810267893853,18.98043691480999,0.3999977111816406,0.967006662432798,1.817500209808351,-1.0050172862232074,4.640017705839913,0.40624146179256826,3.2287589578241302,-3.3213429300680666,41.66664017573052,-26.092086416533988,1.4112587480157803,2,-0.7749996185302734,-2.174999237060554,-0.5499992370605469,-0.9999990463256836,-1.5499992370605504,0,-0.03333334489302198,-6.500114442663692,33.0,-2.4999904632933045,33.200000762939446,-1.0000254317031139,32.75,-0.03333334489302198
1832,2008-02-19,33.75,33.84999847412109,33.09999847412109,33.150001525878906,376000.0,0.022727272727272707,-1.1428431297751087,-1.9999999999999527,76.31578595134187,71.93128432940978,-1.487096008629095,-2.7829430835035467,-1.5302316121732602,-2.1335586241289946,18.137191028807525,0.8499984741210866,1.2550884305236494,2.367500209808348,-0.5912112985713236,5.32621171818802,0.8881444556185087,3.846855963998184,-3.7496354346274643,91.66677263074962,26.830263027179427,1.4793557541898361,2,-1.4000005722045898,-2.8500003814697337,-1.2999992370605469,-1.7499990463256836,-1.450000762939446,1,-0.045925903320312655,1.000000000000071,33.0,-6.500114442663692,33.0,-2.4999904632933045,33.200000762939446,-0.045925903320312655
1833,2008-02-20,33.200000762939446,33.650001525878906,33.0,33.650001525878906,804000.0,-0.016296273690683094,1.8888907726868138,-0.7500031789224842,67.24138157829825,73.25440136621287,-0.6618041044224015,-2.009102671714068,-1.039128173153891,-1.5692983877927986,18.06025511024268,0.75,1.421162176465593,1.610000896453851,-1.240040684922569,4.460042477830271,0.18498010576563928,3.035021687142059,-2.814672806692055,38.09541109750653,-24.9945304626398,1.4250207906882095,2,-0.6750011444091797,-2.3000011444091797,-0.7499999999999929,-1.1999998092651296,-0.7999992370605398,2,-0.033132598299403404,-1.1428431297751087,33.75,1.000000000000071,33.0,-6.500114442663692,33.0,-0.033132598299403404
1834,2008-02-21,34.0,34.09999847412109,33.400001525878906,33.5,583000.0,0.024096362008327876,1.0000000000000202,-1.1111092273131686,74.6031880589025,74.29384206501436,-1.1605784123863216,-2.595643448546575,-1.8544796640014383,-2.35822346292138,18.086644043488747,0.8999977111816406,1.480293441553819,2.190000152587892,-0.6923601260361849,5.0723604312119726,0.7488200132758536,3.6311802918999305,-3.2682049919652414,91.30446320468441,26.957783281214844,1.44118013931204,2,-1.1750011444091797,-2.9750003814697337,-1.6999988555908203,-1.9999990463256836,-1.799999237060554,3,-0.042647081262924935,1.8888907726868138,33.200000762939446,-1.1428431297751087,33.75,1.000000000000071,33.0,-0.042647081262924935
1835,2008-02-22,34.200000762939446,34.34999847412109,33.799999237060554,33.799999237060554,783000.0,0.005882375380571903,-1.74998569493985,0.8000030517577841,74.80316758119287,75.00673991516763,-1.0912561211929486,-2.569006109030127,-2.0807204022353716,-2.541882854989481,18.172113267843017,0.5499992370605327,1.666760354065314,2.1625008583068777,-0.7202749075405777,5.045276624154333,0.72111297538315,3.6038887412306053,-3.064021338974328,89.28586025651157,23.455352914623916,1.4413878829237274,2,-0.7750015258788991,-3.0500011444091797,-1.9499998092651296,-2.1999998092651296,-1.450000762939446,4,-0.06432750625325889,1.0000000000000202,34.0,1.8888907726868138,33.200000762939446,-1.1428431297751087,33.75,-0.06432750625325889
1836,2008-02-25,35.20000076293945,35.25,34.200000762939446,34.5,870000.0,0.02923976542958595,1.625000596047034,1.74999523164667,75.75759327225953,74.99513150480564,-1.8815226871471253,-3.247186782553527,-3.1103883906985743,-3.53073764836531,17.78187486713188,1.049999237060554,1.8626374542259754,2.8525008201599107,0.011915740068729974,5.693085900251091,1.4322082801143239,4.272793360205501,-3.614058671952499,97.77781168619791,32.20597721170313,1.42029254004559,2,-1.25,-3.6000003814697266,-3.0,-2.6999998092651367,-2.200000762939453,0,-0.09943181602669171,-1.74998569493985,34.200000762939446,1.0000000000000202,34.0,1.8888907726868138,33.200000762939446,-0.09943181602669171
1837,2008-02-26,34.200000762939446,34.84999847412109,33.900001525878906,34.799999237060554,1300000.0,-0.02840909029334071,1.7142888283379094,-0.8571397431076873,73.52942001448451,75.01691849519987,-0.7398513347490834,-1.9784571459239402,-2.145840547368742,-2.5244958993639344,17.22467940282808,1.2999992370605469,1.9369747937116415,1.6175007820129323,-1.0001072097413655,4.235108773767234,0.30869678613578344,2.9263047778900813,-2.027809406510407,53.33336724175316,-16.91283225016509,1.30880399587715,2,-0.17500114440917258,-2.6000003814697195,-2.550000190734856,-2.249999999999993,-1.450000762939446,1,-0.08040935493136048,1.625000596047034,35.20000076293945,-1.74998569493985,34.200000762939446,1.0000000000000202,34.0,-0.08040935493136048
1838,2008-02-27,33.75,34.5,33.59999847412109,34.450000762939446,705000.0,-0.013157916751484033,1.2500059604701796,1.1666709052299238,67.62590283445692,74.21699834874846,-0.14872296226387505,-1.3620111677049849,-1.7291924556778469,-2.0628231780768687,17.736799575708297,0.9000015258789134,1.9035241083047367,1.0175000190734877,-1.4998666170134243,3.5348666551603998,-0.2411832989699647,2.2761833371169438,-1.0853592605996099,18.91885204323602,-53.17813996803103,1.2586833180434558,2,0.35000038146972656,-1.875,-2.624999046325687,-2.3249988555908203,0.950000762939446,2,-0.04296298556857614,1.7142888283379094,34.200000762939446,1.625000596047034,35.20000076293945,-1.74998569493985,34.200000762939446,-0.04296298556857614
1839,2008-02-28,33.75,33.900001525878906,33.549999237060554,33.700000762939446,2210000.0,0.0,-1.0000000000000406,-0.071427403665386,65.38461538461536,72.60965085042729,-0.06984606159893758,-1.2239278441232173,-1.7293829941982253,-2.0454442155589945,19.635067515826115,0.35000228881835227,1.8024580520257665,0.8900000572204618,-1.5578999165499638,3.337900030990884,-0.33394992966474746,2.1139500441056747,-0.6717017789036746,11.764745481268355,-58.759295657297834,1.2239499868852115,2,0.35000038146972656,-1.875,-2.8374996185302734,-2.3249988555908203,0.09999847412108664,3,-0.03999995478877316,1.2500059604701796,33.75,1.7142888283379094,34.200000762939446,1.625000596047034,35.20000076293945,-0.03999995478877316
1840,2008-02-29,33.700000762939446,33.799999237060554,33.150001525878906,33.59999847412109,678000.0,-0.0014814588758682579,3.3333290947696734,2.0000762951091993,59.649141592843314,70.545577363155,0.10045433395757186,-1.0049271684001724,-1.6866067054901066,-1.9773819487358892,21.4448865502924,0.6499977111816477,1.7435243595002916,0.700000762939446,-1.5911730398321353,2.991174565711031,-0.44558613844634465,1.8455876643252367,1.549999237060554,26.190458890248923,-41.706789314446524,1.145586901385792,2,0.424999237060554,-1.825000762939446,-2.9000005722045827,-2.2749996185302663,0.20000076293946023,4,-0.044510384748999154,-1.0000000000000406,33.75,1.2500059604701796,33.75,1.7142888283379094,34.200000762939446,-0.044510384748999154
1841,2008-03-03,33.75,33.84999847412109,33.0,33.299999237060554,413000.0,0.0014836568524811966,1.6153891298351812,4.499904634751026,58.55856660840364,68.57255299171743,0.1877774670119834,-0.887795468202313,-1.7417849454888525,-2.0072473429555373,23.28223094188128,0.8499984741210866,1.6286082970357398,0.6149999618530302,-1.5041117906185022,2.734111714324566,-0.44455591438273956,1.6745558380888,1.4580000305175815,40.54057397838214,-24.102064397859735,1.0595558762357675,3,0.375,-1.875,-3.1374998092651367,-2.3249988555908203,-0.549999237060554,0,-0.029629629629629672,3.3333290947696734,33.700000762939446,-1.0000000000000406,33.75,1.2500059604701796,33.75,-0.029629629629629672
1842,2008-03-04,33.25,34.400001525878906,33.150001525878906,34.200000762939446,403000.0,-0.014814814814814836,-1.1739173701756422,-2.1111092273132037,54.16666666666666,67.11980689042502,0.6810091450273035,-0.28838065339942176,-1.2351499399241987,-1.4985984925888225,24.742576390262787,1.25,1.4874258911450369,0.042499923706053266,-1.981377916592649,2.0663777640047556,-0.9694389964433014,1.054438843855408,1.8696800292968803,16.666666666666664,-43.81543354519286,1.0119389201493518,3,0.875,-1.1000003814697266,-2.924999713897705,-1.8249988555908203,-0.09999847412109375,1,-0.007518796992481258,1.6153891298351812,33.75,3.3333290947696734,33.700000762939446,-1.0000000000000406,33.75,-0.007518796992481258
1843,2008-03-05,33.59999847412109,33.700000762939446,33.25,33.549999237060554,467000.0,0.01052626989837857,2.5999511726201945,-0.05263073358575783,53.38981242673677,64.76276515351772,0.43998656724297547,-0.4570391443522652,-1.600099908474398,-1.833833300272829,26.32677398098667,0.450000762939446,1.385389113280624,0.26249847412108807,-1.4786074047196323,2.003604352961812,-0.6080544652992756,1.1330514135414518,1.4348943540039159,42.85698715538284,-13.68653501874983,0.8705529394203617,3,0.5250015258789134,-1.0999984741210866,-3.2749981880187917,-2.174997329711907,-0.25,2,-0.02529757478339656,-1.1739173701756422,33.25,1.6153891298351812,33.75,3.3333290947696734,33.700000762939446,-0.02529757478339656
1844,2008-03-06,33.59999847412109,34.150001525878906,33.5,33.75,115000.0,0.0,-2.7143106267029973,-3.0000762951104782,55.26314732770266,62.591651792018816,0.42161688003704256,-0.29080374957298005,-1.6347024967758372,-1.8085411095995845,28.11822065252384,0.6500015258789062,1.2562411808504237,0.14749851226805788,-1.3072492323145113,1.602246256850627,-0.5798753600232232,0.8748723845593389,1.353498640878918,42.85698715538284,-11.799540538107784,0.7273738722912839,3,0.5250015258789134,-0.6749982833862234,-3.2749981880187917,-2.174997329711907,-0.3999977111816406,3,0.032738164844429596,2.5999511726201945,33.59999847412109,-1.1739173701756422,33.25,1.6153891298351812,33.75,0.032738164844429596
1845,2008-03-07,33.5,33.700000762939446,32.900001525878906,33.25,2179000.0,-0.0029761451982834863,1.4615303355752283,-1.6666497126289836,54.31034822951866,60.20862456504761,0.46028156598705294,-0.055840439443421985,-1.5727939038338477,-1.6771883063408701,29.382516945757693,0.7999992370605398,1.2267900370507547,-0.039999961853027344,-1.2542146645583756,1.174214740852321,-0.6471073132057015,0.5671073894996468,1.375357230400006,39.99989827473958,-15.626436438705873,0.6071073513526741,3,0.375,-0.5249996185302734,-2.8750000000000036,-2.0749988555908203,-0.700000762939446,4,0.010447715645405475,-2.7143106267029973,33.59999847412109,2.5999511726201945,33.59999847412109,-1.1739173701756422,33.25,0.010447715645405475
1846,2008-03-10,33.049999237060554,33.34999847412109,32.75,33.200000762939446,625000.0,-0.013432858595207375,1.6666779695500848,-0.6000061035155682,43.63635228684332,56.88717259530969,0.6405978487333783,0.4528180351130331,-1.155614054920573,-1.1989299766594428,29.70428517488844,0.75,1.0553112902924866,-0.512500762939446,-1.668663223230915,0.643661697352023,-1.0905819930851806,0.06558046720628852,1.706836651068187,18.181755129029558,-31.527231957968137,0.5780812301457345,3,0.575000762939446,-0.04999923706055398,-2.4249992370605575,-1.6249980926513743,-1.3499984741211044,0,0.0257186780163432,1.4615303355752283,33.5,-2.7143106267029973,33.59999847412109,2.5999511726201945,33.59999847412109,0.0257186780163432
1847,2008-03-11,32.34999847412109,32.950000762939446,32.25,32.900001525878906,545000.0,-0.021180053830516354,1.1538434451917574,3.6666497126294573,42.47785280393868,54.092944814141,1.1740415402784663,1.1777617604275505,-0.5020807095353739,-0.480842094264915,29.81749307446512,0.799999237060554,0.8369482424927384,-1.1900014877319407,-2.4235677995400593,0.0435648240761779,-1.806784643636,-0.5732183318278814,2.246290542957354,5.263073358576865,-44.01825363958821,0.6167831559040596,3,0.9750022888183665,0.6500015258789134,-1.58749866485595,-0.924997329711907,-0.9499988555908132,1,0.02627518791069905,1.6666779695500848,33.049999237060554,1.4615303355752283,33.5,-2.7143106267029973,33.59999847412109,0.02627518791069905
1848,2008-03-12,32.59999847412109,32.84999847412109,32.09999847412109,32.84999847412109,516000.0,0.007727975634990836,5.0,0.4545429324455483,36.274490737762626,50.858486520046256,0.8311646086091784,0.9654467872462575,-0.7643632416372981,-0.7095208920336304,29.871422587410194,0.75,0.5139123176031575,-0.9325014114379968,-2.187922129432323,0.3229193065563294,-1.56021177043516,-0.3047910524408337,1.7616616412495105,24.390207593655248,-18.766832604798495,0.6277103589971645,3,0.6500015258789134,0.40000152587891336,-1.9249982833862234,-1.174997329711907,-1.7999992370605362,2,0.016871260046052772,1.1538434451917574,32.34999847412109,1.6666779695500848,33.049999237060554,1.4615303355752283,33.5,0.016871260046052772
1849,2008-03-13,32.450000762939446,32.549999237060554,31.899999618530273,32.34999847412109,295000.0,-0.004601157000075129,3.3333418104595633,-0.4000091552734375,32.67325162068131,47.86116541202826,0.8687199830921841,1.1134632807993015,-0.6044658474470666,-0.531672552285464,29.45971753185151,0.6999988555908132,0.2526482679272988,-1.044999122619636,-2.3842455159699867,0.29424727073071466,-1.7146223192948113,-0.3753759259444607,1.6402599554812127,30.55559970711593,-6.486939712918868,0.6696231966751737,3,0.6999998092651438,0.5999994277954173,-1.7750005722045827,-1.0249996185302663,-0.9000015258788956,3,0.02773490570174375,5.0,32.59999847412109,1.1538434451917574,32.34999847412109,1.6666779695500848,33.049999237060554,0.02773490570174375
1850,2008-03-14,32.0,32.75,31.79999923706055,32.59999847412109,453000.0,-0.013867511628948392,1.1111092273131782,-5.999847415601684,14.444405826488776,42.959591991815486,1.175871462383519,1.5649406175888743,-0.11896429002263531,-0.05695349343535128,28.966670215470213,0.9500007629394496,0.044609263111098585,-1.4449998855590849,-2.9289142720881216,0.03891450096995186,-2.1869570788236032,-0.7030426922945665,1.7836241644360058,12.903281379591958,-15.77684714297209,0.7419571932645175,3,1.1000003814697266,1.2250003814697266,-1.3249998092651367,-0.5749988555908203,0.09999847412108664,4,0.03750002384185769,3.3333418104595633,32.450000762939446,5.0,32.59999847412109,1.1538434451917574,32.34999847412109,0.03750002384185769
1851,2008-03-17,31.899999618530273,32.200000762939446,31.0,31.54999923706055,464000.0,-0.003125011920928955,1.526310294634365,-0.5833354526149827,18.055509196343223,38.947241161779544,1.1017084771315524,1.663599985418827,-0.016131098858625847,0.07461983027946673,28.205296185426988,1.200000762939446,-0.15243844344011848,-1.4900002479553223,-3.1179152813718645,0.1379147854612235,-2.3039577646635934,-0.6760427312470512,1.566244557525657,46.15380853357243,19.741508476025327,0.8139575167082729,3,0.6750011444091797,1.2250003814697266,-1.0874996185302734,-0.47499847412109375,-1.100000381469723,0,0.028213154523283546,1.1111092273131782,32.0,3.3333418104595633,32.450000762939446,5.0,32.59999847412109,0.028213154523283546
1852,2008-03-18,32.200000762939446,32.75,31.75,32.34999847412109,299000.0,0.00940442470209013,1.1052614671715133,-0.4285644219922551,27.536223070424754,36.07462012218934,0.7119732577671556,1.3086162830872254,-0.3323215570302871,-0.20132360998914223,27.174794354749444,1.0,-0.29616632920401287,-1.112499141693121,-2.814162899046515,0.5891646156602768,-1.9633310203698215,-0.2616672630164203,0.8223194614264173,64.8649596054155,35.955504633377444,0.8508318786766987,3,0.3750000000000071,0.924999237060554,-1.0124998092651296,-0.7749996185302663,-1.0500011444091726,1,-0.015527949942643171,1.526310294634365,31.899999618530273,1.1111092273131782,32.0,3.3333418104595633,32.450000762939446,-0.015527949942643171
1853,2008-03-19,32.09999847412109,32.799999237060554,32.0,32.799999237060554,310000.0,-0.003105661069842447,1.2857096146614744,4.666742961776245,26.760536894577726,32.90766340739768,0.6446122884327181,1.393425417459845,-0.2516162773463293,-0.07520582067980541,26.23944603357731,0.799999237060554,-0.4496002808510511,-1.1575013160705652,-2.943492784195307,0.6284901520541801,-2.0504970501329396,-0.26450558200819074,-1.0999984741210866,61.11105224230056,28.792278423367797,0.8929957340623723,3,0.2500019073486399,1.0250015258789134,-0.6999974250793386,-0.674997329711907,0.8000030517578196,2,-0.021806818967768815,1.1052614671715133,32.200000762939446,1.526310294634365,31.899999618530273,1.1111092273131782,32.0,-0.021806818967768815
1854,2008-03-25,32.549999237060554,33.200000762939446,32.299999237060554,33.049999237060554,2358000.0,0.01401871602275162,1.2499952316466523,0.7142849357769022,35.44302147143004,30.81129376761005,0.03353211663537081,0.874036731366381,-0.7289780813952547,-0.4994026628521837,25.09147654217536,1.1000022888183594,-0.5371820429903664,-0.6350005149841209,-2.411781258529352,1.1417802285611103,-1.5233908867567365,0.2533898567884947,-1.5139992523193442,70.4544863425221,35.817197278950005,0.8883903717726155,3,-0.3750000000000071,0.575000762939446,-1.1249980926513743,-1.1249980926513743,-0.25,1,-0.053763442120376426,1.2857096146614744,32.09999847412109,1.1052614671715133,32.200000762939446,1.526310294634365,31.899999618530273,-0.053763442120376426
1855,2008-03-26,32.0,32.59999847412109,31.70000076293945,32.5,781000.0,-0.016897058370260676,1.571433242506854,1.0,30.337082022835034,29.33359707160913,0.3893215467352533,1.3183596535142925,-0.19395222358186714,0.0686741103085069,23.464401131380853,0.8999977111816371,-0.6679930403567198,-1.0749997138977037,-2.859583332907988,0.7095839051125807,-1.9672915234028494,-0.1827079043925579,-0.8774399841308593,45.454529691339225,11.086270941243171,0.8922918095051429,3,0.10000038146972656,1.125,-0.47499942779541016,-0.5749988555908203,1.0,2,-0.0140625238418578,1.2499952316466523,32.549999237060554,1.2857096146614744,32.09999847412109,1.1052614671715133,32.200000762939446,-0.0140625238418578
1856,2008-03-27,31.70000076293945,32.049999237060554,31.5,31.899999618530273,313000.0,-0.0093749761581422,1.2000053405965105,0.39999771118164773,31.76471485811119,28.143248410961633,0.5338221062856725,1.415264635607091,0.07115993769298612,0.3907784374016394,21.13667962790316,0.549999237060554,-0.832729181412077,-1.199998950958257,-2.782136176332582,0.3821382744160715,-1.9910675636454194,-0.4089303382710945,-0.4943431171874977,11.764745481268562,-23.81642155237232,0.7910686126871636,3,0.399999618530277,1.4249992370605504,-0.17500019073486328,-0.2749996185302699,1.149997711181637,3,0.012618224023807523,1.571433242506854,32.0,1.2499952316466523,32.549999237060554,1.2857096146614744,32.09999847412109,0.012618224023807523
1857,2008-03-28,31.45000076293945,31.899999618530273,31.25,31.79999923706055,484000.0,-0.00788643514142362,1.3636382552244086,1.7500023841994379,24.096422642564022,26.79012973371734,0.7182650303178555,1.5269664497514022,0.33906484457149944,0.6624525501243177,19.19921379924431,0.6499996185302734,-1.0060954048865938,-1.312498950958254,-2.896921188665278,0.2719232867487733,-2.1047100698117696,-0.5202878321047422,1.7499999999999964,10.256445368665748,-23.396259614969058,0.7922111188535129,3,0.649999618530277,1.6749992370605504,0.07499980926513672,-0.024999618530269885,0.9500007629394567,4,-0.020667774566315966,1.2000053405965105,31.70000076293945,1.571433242506854,32.0,1.2499952316466523,32.549999237060554,-0.020667774566315966
1858,2008-03-31,32.299999237060554,32.299999237060554,31.399999618530273,31.5,1826000.0,0.027026977853772838,1.2500011920940302,-2.2857220708446606,37.00000762939474,27.27088040135217,-0.19977167542710106,0.593180402452198,-0.463439740787976,-0.18306307386077236,17.52185690184281,0.8999996185302805,-1.0633396456729685,-0.39000043869017986,-1.9157786142806472,1.1357777369002875,-1.15288952648541,0.3728886491050538,0.8610015106201061,53.846093653716174,20.475405209041632,0.7628890877952331,3,-0.19999885559082742,0.825000762939446,-0.6749997138977157,-0.8749980926513743,0.20000076293944602,0,-0.03560370420104497,1.3636382552244086,31.45000076293945,1.2000053405965105,31.70000076293945,1.571433242506854,32.0,-0.03560370420104497
1859,2008-04-01,32.400001525878906,32.59999847412109,31.79999923706055,32.299999237060554,1278000.0,0.0030960461665774375,2.2000213624677185,0.12500298023507095,39.00002365110505,29.999282381865086,-0.34376251663778845,0.407759994525982,-0.5121950129504675,-0.2731653608974369,15.938838331535488,0.7999992370605362,-1.0606023199349153,-0.22249822616576864,-1.6681719092832665,1.2231754569517292,-0.945335067724514,0.5003386153929803,0.7227792068481378,85.18539449665764,50.47820479787438,0.7228368415587483,4,-0.3000011444091797,0.7249984741210938,-0.6875019073486399,-0.9750003814697266,0.0,1,0.015432098038657083,1.2500011920940302,32.299999237060554,1.3636382552244086,31.45000076293945,1.2000053405965105,31.70000076293945,0.015432098038657083
1860,2008-04-02,32.200000762939446,32.799999237060554,31.899999618530273,32.799999237060554,597000.0,-0.006172862762975906,2.0000063578448977,-5.999847415602323,41.052654826391176,32.55452078520375,-0.12561825169002105,0.5160824552657317,-0.2638265286852075,-0.059536921192837156,14.89361487358581,0.8999996185302805,-1.048956800720802,-0.34749898910523314,-1.7111138334836582,1.0161158552731884,-1.0293064112944421,0.33430843308397584,0.8853243551330578,61.29040197084511,23.481081325205594,0.6818074221892108,4,0.024999618530280543,0.924999237060554,-0.2750015258789027,-0.7749996185302663,-0.3500003814697159,2,0.0031055426009864995,2.2000213624677185,32.400001525878906,1.2500011920940302,32.299999237060554,1.3636382552244086,31.45000076293945,0.0031055426009864995
1861,2008-04-03,32.75,33.0,32.0,32.75,809000.0,0.017080721243136532,3.0,-0.0,54.347840509245295,35.53358938951714,-0.6061033680281014,-0.11876465264884928,-0.7290556509048187,-0.5901768456725307,14.068813964929138,1.0,-0.991756236511705,0.2525002479553251,-0.993745935562707,1.4987464314733607,-0.3706228438036945,0.8756233397143411,0.29861861571105663,85.71428571428571,41.97924310516481,0.6231230917590171,4,-0.5249996185302734,0.375,-0.46250057220458984,-1.424999237060554,-1.0,3,0.007633587786259444,2.0000063578448977,32.200000762939446,2.2000213624677185,32.400001525878906,1.2500011920940302,32.299999237060554,0.007633587786259444
1862,2008-04-04,33.0,33.0,32.5,32.75,402000.0,0.007633587786259444,3.0,100.0,54.347840509245295,38.598845346702426,-0.8165595091900357,-0.40944689415720603,-0.8944684139555932,-0.8183689104686493,12.760546588093296,0.5,-0.799101275723892,0.5150002479553208,-0.7041875954539378,1.7341880913645795,-0.0945936737493085,1.1245941696599502,0.012646243396837065,100.0,51.594801207753456,0.6095939217046291,4,-0.7749996185302734,-0.07500076293945312,-0.22499942779541016,-1.3999996185302734,-0.700000762939446,4,-0.004545500784209455,3.0,32.75,2.0000063578448977,32.200000762939446,2.2000213624677185,32.400001525878906,-0.004545500784209455
1863,2008-04-07,32.75,33.900001525878906,32.0,32.75,22969400.0,-0.007575757575757569,-1.5333353678385417,0.0,53.19147813693619,40.57089608731422,-0.5192669115448467,-0.23862619672203067,-0.5384756238966588,-0.5501883808206998,11.701906497555608,1.9000015258789062,-0.6507090210738369,0.3075001716613741,-0.8023948778189407,1.417395221141689,-0.2474473530787833,0.8624476964015315,-1.5,45.238082262948524,-5.200870821425525,0.5549475247401572,4,-0.17499923706054688,0.0,0.0625,-1.1499996185302734,0.25,0,-0.01068697630904103,3.0,33.0,3.0,32.75,2.0000063578448977,32.200000762939446,-0.01068697630904103
1864,2008-04-08,34.700000762939446,34.700000762939446,33.450000762939446,33.549999237060554,500000.0,0.05954200802868548,1.1739101590229348,100.0,71.77418362462406,45.175018487513,-2.3827937002833437,-2.2155864277220942,-2.3753699693177595,-2.47208160344028,10.472524823609014,1.950000762939446,-0.5137484720223142,2.202500820159905,0.7847653796140079,3.620236260705802,1.4936330998869565,2.9113685404328535,-3.397000732421869,100.0,42.96185655916849,0.7088677202729483,4,-1.7250003814697195,-1.8500003814697195,-1.7125005722045827,-3.1000003814697195,-2.3500022888183594,1,-0.06340059696163203,-1.5333353678385417,32.75,3.0,33.0,3.0,32.75,-0.06340059696163203
1865,2008-04-09,33.84999847412109,34.59999847412109,33.650001525878906,34.549999237060554,792000.0,-0.024495742655031405,1.3749946355768787,-0.6086955079511652,64.02875565514609,48.75991190940577,-1.3888213272200929,-1.4103268912671467,-1.421418225990287,-1.600225863807374,10.021444009727485,1.0499992370605398,-0.37217408728030676,1.334998607635491,-0.14223183214480173,2.8122290474157836,0.596383387745341,2.0736138275256373,-2.4111184143066353,68.51844264321704,9.686138708289526,0.7386152198901468,4,-0.8749980926513601,-0.9999980926513601,-0.8624982833862234,-2.24999809265136,-1.5499992370605327,2,-0.04283595313455413,1.1739101590229348,34.700000762939446,-1.5333353678385417,32.75,3.0,33.0,-0.04283595313455413
1866,2008-04-10,33.900001525878906,33.900001525878906,32.950000762939446,33.75,681000.0,0.0014771950963616831,11.666547988403533,-0.2142876605577038,62.68655696673869,53.047704612091835,-1.2224942730166077,-1.468685076785917,-1.343792934422872,-1.623072676005492,9.399835477522686,0.9500007629394602,-0.2853405663705857,1.3425015449523912,-0.24437731776562543,2.9293804076704077,0.5490621135933864,2.1359409763113995,-2.3306766379394546,70.3704069998264,11.793043823329683,0.793439431359008,4,-0.850001335144043,-1.0500011444091797,-0.9000015258789062,-2.3000011444091797,-1.7000007629394602,3,-0.06047200743764647,1.3749946355768787,33.84999847412109,1.1739101590229348,34.700000762939446,-1.5333353678385417,32.75,-0.06047200743764647
1867,2008-04-11,33.200000762939446,34.400001525878906,33.0,34.150001525878906,237000.0,-0.020648989127775907,-1.0740728182087906,-6.333273994201766,57.534255165382596,55.32928767164605,-0.2773129478716001,-0.739662058373419,-0.5377854387696246,-0.9060973016843192,9.54477925579651,1.4000015258789062,-0.12805235459330788,0.6000006675720115,-1.0088565063238377,2.208857841467861,-0.20442791937591664,1.4044292545199362,-1.5054488399999961,44.444460142782525,-13.241832063466049,0.8044285869479252,4,0.04999923706055398,-0.35000038146971946,-0.20000076293944602,-1.6000003814697195,-1.850000381469716,4,-0.04367472077163492,11.666547988403533,33.900001525878906,1.3749946355768787,33.84999847412109,1.1739101590229348,34.700000762939446,-0.04367472077163492
1868,2008-04-14,33.150001525878906,33.400001525878906,32.799999237060554,32.950000762939446,358000.0,-0.0015060010816732028,-1.3999908447964509,-0.2105269498106766,54.34783930738413,57.03460052234372,-0.10511501344215901,-0.6812745726028098,-0.4204722366827909,-0.8416369634313554,9.789941210563745,0.6000022888183523,0.0515503200214269,0.5225012779235811,-1.105049551370584,2.1500521072177463,-0.29127413672350144,1.3362766925706637,-1.3352316493394554,18.421158301778213,-36.09475876895838,0.8137754146470817,4,0.14999866485595703,-0.3000011444091797,-0.012501716613769531,-1.5500011444091797,-1.8500022888183558,0,-0.025641093505072377,-1.0740728182087906,33.200000762939446,11.666547988403533,33.900001525878906,1.3749946355768787,33.84999847412109,-0.025641093505072377
1869,2008-04-15,33.34999847412109,33.75,33.049999237060554,33.400001525878906,6845000.0,0.006033090167010924,-1.1538434451917574,-0.2500143050602033,60.305327062090356,59.1737863263103,-0.1745379200445356,-0.8541832496593926,-0.5639504588380788,-1.025863026028297,10.406295475987603,0.700000762939446,0.31007668071049466,0.6774983406066823,-0.9789007919330146,2.3338974731463793,-0.15070122566316257,1.5056979068765308,-1.4198193621256365,30.555526121150052,-24.069467949031164,0.8281995662698477,4,1.9073486399179274e-06,-0.4999980926513601,-0.037498474121086645,-1.74999809265136,-2.049999237060536,1,-0.01049470735036695,-1.3999908447964509,33.150001525878906,-1.0740728182087906,33.200000762939446,11.666547988403533,33.900001525878906,-0.01049470735036695
1870,2008-04-16,33.200000762939446,33.84999847412109,32.950000762939446,33.799999237060554,278000.0,-0.004497682699986849,1.5714332425068642,11.99923710710874,61.7187472060329,59.99277595928669,0.1477664274639352,-0.6426225776715313,-0.3483403011584798,-0.8496295331408632,10.79111856605631,0.8999977111816406,0.46525732609475057,0.46750059127806765,-1.173190938325476,2.1081921208816112,-0.35284517352370415,1.2878463560798394,-1.1590287849062335,25.000059604558732,-33.598734231958375,0.8203457648017716,4,0.14999961853028054,-0.35000038146971946,0.3249993324279856,-1.6000003814697195,-2.4999999999999964,2,-0.025602477990518624,-1.1538434451917574,33.34999847412109,-1.3999908447964509,33.150001525878906,-1.0740728182087906,33.200000762939446,-0.025602477990518624
1871,2008-04-17,32.799999237060554,33.400001525878906,32.5,33.34999847412109,96000.0,-0.012048238454422155,1.7692127116405998,0.9166677263074454,60.30532706209052,60.654718909602835,0.620900528387466,-0.18101915733912932,0.10914272918531509,-0.4230567978604327,11.67148819327563,0.9000015258789062,0.6016940524235466,0.022499084472663355,-1.570734984294667,1.6157331532399937,-0.7741179499110018,0.8191161188563285,-0.6526661076310916,15.78942084911115,-46.90334031061856,0.7966170343836649,4,0.5500011444091726,0.05000114440917258,0.6250009536743093,-1.1999988555908274,-1.4499988555908239,3,-0.015243902793602881,1.5714332425068642,33.200000762939446,-1.1538434451917574,33.34999847412109,-1.3999908447964509,33.150001525878906,-0.015243902793602881
1872,2008-04-21,31.70000076293945,33.09999847412109,31.70000076293945,33.09999847412109,618000.0,-0.03353653962522729,-1.000000000000005,2.5454539149252566,45.58824849375616,59.80991561591616,1.6953898318771188,0.9271346180664786,1.2308473326734237,0.6782256441695687,11.928296013679665,1.399997711181637,0.7201780307241208,-1.0524993896484425,-2.6986991396041553,0.5937003603072704,-1.875599264626299,-0.22939951467058606,2.9999999999999964,0.0,-61.17580525634838,0.8230998749778573,4,1.4999999999999964,1.149999618530277,1.6124992370605504,-0.10000038146972301,-0.40000152587889914,0,0.015772870282847018,1.7692127116405998,32.799999237060554,1.5714332425068642,33.200000762939446,-1.1538434451917574,33.34999847412109,0.015772870282847018
1873,2008-04-22,31.399999618530273,32.049999237060554,31.10000038146973,31.649999618530273,1076000.0,-0.009463758270943257,-1.2352954376139071,0.17857172051302359,42.85713117950135,56.5969097886803,1.9933801173596493,1.2353413228369803,1.5753064125905922,0.9881579401425782,12.192592909031234,0.9499988555908239,0.7164981656376312,-1.3175005912780762,-3.0496349007608785,0.41463371820472616,-2.1835677460194773,-0.451433436536675,3.2400011444091703,10.90907073216567,-45.27867347475363,0.8660671547414011,4,1.4499998092651367,1.4500007629394531,1.7625007629394531,0.20000076293945312,-0.19999885559082387,1,-0.0015923324098079394,-1.000000000000005,31.70000076293945,1.7692127116405998,32.799999237060554,1.5714332425068642,33.200000762939446,-0.0015923324098079394
1874,2008-04-23,30.79999923706055,31.70000076293945,30.25,31.70000076293945,1434000.0,-0.019108292635635626,2.2222184546263897,3.6000061035155966,40.54053218108886,53.98710718045172,2.214908635230902,1.7892496604010368,2.2040379473022575,1.5970963894579135,12.33172887912391,1.4500007629394496,0.676165707033924,-1.8300009727478006,-3.762929071638336,0.10292712614273469,-2.796465022193072,-0.863536923302533,3.698401510620105,15.277763060575428,-38.60124308675529,0.9664640494452682,4,1.5250015258789027,1.6750011444091761,2.3250007629394496,0.8000011444091761,0.05000114440917969,2,0.016233766635888935,-1.2352954376139071,31.399999618530273,-1.000000000000005,31.70000076293945,1.7692127116405998,32.799999237060554,0.016233766635888935
1875,2008-04-24,31.54999923706055,32.0,30.95000076293945,31.0,1053000.0,0.024350649953833514,-2.2307782596702674,-0.6111092273131948,42.10526051613842,51.70029646371835,1.2341251362109524,1.0580552054573253,1.4775694511213153,0.851704492130164,13.080469087357166,1.2000007629394496,0.6753500021674981,-1.057500934600828,-3.031349924770897,0.9163480555692374,-2.0444254296858624,-0.07057643951579351,2.6934974657592683,41.26979705820389,-8.227736007495814,0.9869244950850331,4,0.7750015258789027,0.9250011444091761,1.5500011444091761,0.050001144409176135,-0.649999618530277,3,-0.00792393046102946,2.2222184546263897,30.79999923706055,-1.2352954376139071,31.399999618530273,-1.000000000000005,31.70000076293945,-0.00792393046102946
1876,2008-04-25,32.09999847412109,32.200000762939446,31.5,31.85000038146973,956000.0,0.01743262283234781,2.111096040791654,0.45454261716336486,44.3037889111117,50.23024465768826,0.4491801612071171,0.5687177405574104,0.9305757419575755,0.31115504935090144,13.987875390006268,0.700000762939446,0.37975862311926534,-0.5275015830993723,-2.470498839575818,1.4154956733770732,-1.499000211337595,0.4439970451388504,1.9038884265295408,64.91226191591592,20.902293841438038,0.9714986282382221,4,-0.04999923706053977,0.3750019073486399,1.06250190734864,-0.4999980926513601,-0.6499977111816371,4,-0.04361363793553796,-2.2307782596702674,31.54999923706055,2.2222184546263897,30.79999923706055,-1.2352954376139071,31.399999618530273,-0.04361363793553796
1877,2008-04-28,30.79999923706055,32.09999847412109,30.75,32.09999847412109,2129000.0,-0.040498420525115986,1.076921948313768,-5.200036621373328,39.10614191780795,48.53672272551313,1.5342836757290037,1.9157449106862963,2.2120887608594977,1.62192253479677,14.901615528517167,1.3499984741210866,0.13907994827410874,-1.795000743865966,-3.8399952320416197,0.24999374430968757,-2.8174979879537965,-0.7725034997781393,2.9786544495510405,28.205078044763294,-15.003075413676388,1.022497244087827,4,1.2499999999999964,1.6750011444091761,2.050001144409176,0.8000011444091761,0.7000007629394496,0,0.017857180455620902,2.111096040791654,32.09999847412109,-2.2307782596702674,31.54999923706055,2.2222184546263897,30.79999923706055,0.017857180455620902
1878,2008-04-29,31.149999618530273,31.35000038146973,30.45000076293945,30.60000038146973,964000.0,0.011363649030503131,-1.1176499627505354,-0.42307658449412755,25.850333604341103,44.708390119096556,0.9730776723394072,1.5548921301301704,1.8488999219301547,1.2808431710599564,16.0805354384564,0.8999996185302805,-0.10376065649410293,-1.387500381469728,-3.529775970478056,0.7547752075386001,-2.4586381759738956,-0.31636258696556396,2.4169348468846223,46.15380853357243,9.711004926253274,1.0711377945041642,4,0.8999996185302734,1.3250007629394531,1.7000007629394531,0.4500007629394531,0.8500003814697266,1,0.004815397122542642,1.076921948313768,30.79999923706055,2.111096040791654,32.09999847412109,-2.2307782596702674,31.54999923706055,0.004815397122542642
1879,2008-04-30,32.900001525878906,33.34999847412109,32.549999237060554,32.799999237060554,3678000.0,0.056179837199985316,-1.6666539510576366,0.1818225955236082,44.242442737926154,42.76657851152913,-0.9470628734198812,-0.16414626911060282,0.09126572566825075,-0.45955127022730125,16.600987881896362,2.199998855590813,-0.23118390484235363,0.33750152587890625,-1.809682130000951,2.4846851817587634,-0.7360903020610223,1.4110933538188348,0.4679168716110951,84.48285160684405,49.94531073619734,1.0735918279399288,4,-1.0750007629394531,-0.4250011444091797,-0.16250133514404297,-1.3000011444091797,-1.7000007629394567,2,-0.05167175331594587,-1.1176499627505354,31.149999618530273,1.076921948313768,30.79999923706055,2.111096040791654,32.09999847412109,-0.05167175331594587
1880,2008-05-02,32.299999237060554,33.34999847412109,32.25,33.34999847412109,1589000.0,-0.018237150789989887,1.095236711219956,-10.499752050353456,40.90907711627934,40.61143962866122,-0.5455186095577353,0.46771159051520783,0.6829538941071718,0.14267525032593653,16.837527920929265,1.0999984741210866,-0.34889795775708166,-0.26750068664549786,-2.411593664612809,1.876592291321817,-1.339547175629157,0.8045458023381578,-2.049999237060554,63.79310118032133,32.39242215077991,1.072046488983657,5,-0.5000000000000107,0.17500114440917258,0.35000038146971946,-0.6999988555908274,-1.6499996185302805,4,-0.04489160649660684,-1.6666539510576366,32.900001525878906,-1.1176499627505354,31.149999618530273,1.076921948313768,30.79999923706055,-0.04489160649660684
1881,2008-05-05,33.0,33.0,32.5,32.650001525878906,1325000.0,0.021671850757701394,1.8571553133514986,-0.33333212231745296,48.863631930232685,40.97537112160306,-1.3568533998293724,-0.22408862648738648,-0.017398338339475572,-0.5725638561624962,16.87040309009846,0.700000762939446,-0.5235494810480574,0.4200000762939453,-1.7314750531266725,2.5714752057145667,-0.6557374884163636,1.4957376410042542,-2.6880000305175784,87.93107757390347,55.776978922234846,1.07573756471031,5,-1.2000007629394567,-0.5249996185302734,-0.3874998092651367,-1.3999996185302734,-2.5499992370605504,0,-0.06363637519605236,1.095236711219956,32.299999237060554,-1.6666539510576366,32.900001525878906,-1.1176499627505354,31.149999618530273,-0.06363637519605236
1882,2008-05-06,32.84999847412109,33.150001525878906,32.549999237060554,33.09999847412109,907000.0,-0.004545500784209455,2.4285247188070396,-0.7142888283378747,48.31458988582479,41.58175542230566,-1.147211217623905,-0.09054323112933815,0.10632299983187465,-0.45239974102118197,16.95285818667663,0.6000022888183523,-0.7138555793127921,0.27749862670897585,-1.868851469063138,2.423848722481086,-0.7956764211770775,1.3506736745950292,-2.47723853454589,82.75860708192528,46.848722617021096,1.0731750478860551,5,-1.0499992370605433,-0.3749980926513601,-0.23749828338622336,-1.24999809265136,-2.549999237060536,1,-0.04261789273094008,1.8571553133514986,33.0,1.095236711219956,32.299999237060554,-1.6666539510576366,32.900001525878906,-0.04261789273094008
1883,2008-05-07,32.400001525878906,33.0,31.75,33.0,576000.0,-0.013698537873500505,3.166677263074908,2.399993896484375,44.8087607113763,42.056003036782045,-0.6039593280643594,0.3498239312732565,0.5419997479804266,-0.034361483850659624,16.168830185303324,1.25,-0.8891302830796164,-0.15499839782714986,-2.3009622178423825,1.9909654221880793,-1.2279803078347626,0.9179835121804665,-1.9676968156127934,40.62513411057883,3.871155390901137,1.072981910007615,5,-0.5000019073486399,0.07499885559082031,0.21249866485595703,-0.8000011444091797,-2.100002288818356,2,-0.02777782356460834,2.4285247188070396,32.84999847412109,1.8571553133514986,33.0,1.095236711219956,32.299999237060554,-0.02777782356460834
1884,2008-05-08,32.5,32.650001525878906,32.34999847412109,32.34999847412109,366000.0,0.003086372512705715,-2.999999999999716,-0.2500031789224843,46.153842929250814,42.50584552712787,-0.48886214987953736,0.08069334714588194,0.4027575009835971,-0.14849771359800457,14.669169500393172,0.3000030517578196,-0.8635453962162529,0.05500011444091513,-1.8387296850104065,1.9487299138922403,-0.8918647852847457,1.001865014166576,-2.009341414456788,46.87504470352643,8.277601302121326,0.946864899725662,5,-0.6000003814697337,-0.024999618530273438,0.11250019073486328,-0.8999996185302734,-2.1000003814697266,3,-0.01538461538461533,3.166677263074908,32.400001525878906,2.4285247188070396,32.84999847412109,1.8571553133514986,33.0,-0.01538461538461533
1885,2008-05-09,32.400001525878906,33.049999237060554,32.150001525878906,32.59999847412109,2898000.0,-0.003076876126802852,-1.5714332425068323,-1.3332994252580146,47.72728553488341,42.886234040880275,-0.2856501798254385,0.07008518471536007,0.4550934808234146,-0.06974889449215027,12.949167254841257,0.8999977111816477,-0.787783383957926,0.027501487731932173,-1.7470192860833507,1.8020222615472115,-0.8597588991757092,0.9147618746395736,-1.8521561425641373,46.428629816731245,4.741805635657158,0.8872603869076402,5,-0.5000019073486399,0.07499885559082031,0.21249866485595703,-0.8000011444091797,-1.7000007629394567,4,-0.03703705884028985,-2.999999999999716,32.5,3.166677263074908,32.400001525878906,2.4285247188070396,32.84999847412109,-0.03703705884028985
1886,2008-05-13,31.85000038146973,32.700000762939446,31.79999923706055,32.5,637000.0,-0.0169753431637919,-1.39999796549996,3.250047684443525,50.90908838697764,44.197672537454686,0.25161993320735476,0.48341578992824097,0.9178204511188675,0.4484034052766752,12.247964248742807,0.9000015258788956,-0.645058704645102,-0.41999959945678356,-2.054303491247776,1.2143042923342087,-1.2371515453522797,0.39715234643871256,-1.2461119363388349,7.142876605577335,-38.17224919090035,0.8171519458954958,5,0.04999923706053622,0.6249999999999964,0.8249998092651332,-0.25000000000000355,-1.1000003814697301,1,-0.03767663260806786,-1.5714332425068323,32.400001525878906,-2.999999999999716,32.5,3.166677263074908,32.400001525878906,-0.03767663260806786
1887,2008-05-14,31.75,32.200000762939446,31.29999923706055,32.0,893000.0,-0.0031397293648985913,1.7692289634611824,0.3846156103372509,52.17391510380597,47.12251492628411,0.5593735901466417,0.49457294247245187,0.9598231619934907,0.5188435509315497,11.229521922265928,0.9000015258788956,-0.5634574446790026,-0.44749994277954386,-2.0361029150017487,1.141103029442661,-1.2418014288906463,0.34680154333155855,-1.0911893542893019,25.71432931082564,-22.96346018280861,0.7943014861111017,5,0.5749988555908203,0.7250003814697266,0.9250001907348633,-0.14999961853027344,-1.1499996185302699,2,-0.040944857860174766,-1.39999796549996,31.85000038146973,-1.5714332425068323,32.400001525878906,-2.999999999999716,32.5,-0.040944857860174766
1888,2008-05-15,32.299999237060554,32.299999237060554,31.60000038146973,31.75,398000.0,0.01732281061608054,1.5454539149251443,-2.199996948242216,59.375000000000064,48.80391017762566,0.21194511714292474,-0.12898451137402844,0.3715285962865451,-0.05382601738333648,10.39027452526384,0.6999988555908239,-0.5242651493195396,0.1449994087219295,-1.3805378606324865,1.6705366780763455,-0.6177692259552785,0.9077680433991375,-1.5873648347816491,57.14285714285723,4.065031102962841,0.7627686346772081,5,0.024999618530266332,0.17500114440917258,0.27500057220458274,-0.6999988555908274,-1.9499988555908239,3,-0.06191950610652752,1.7692289634611824,31.75,-1.39999796549996,31.85000038146973,-1.5714332425068323,32.400001525878906,-0.06191950610652752
1889,2008-05-16,33.0,33.09999847412109,32.450000762939446,32.5,1227000.0,0.021671850757701394,-1.166664547384967,0.909092170149594,59.119500778534075,50.82729058454286,-0.5278927002224378,-0.902839779994288,-0.35942299199412986,-0.7558913009934258,8.983794170556719,0.7999992370605327,-0.2943296751568383,0.8625000953674302,-0.6125115828015595,2.3375117735364235,0.12499425628293181,1.600005934451925,-2.2346183162842514,94.4445268607787,38.22594940101774,0.737505839084496,5,-0.7749996185302734,-0.5249996185302734,-0.33749961853027344,-1.3999996185302734,-2.0,4,-0.08181820493755909,1.5454539149251443,32.299999237060554,1.7692289634611824,31.75,-1.39999796549996,31.85000038146973,-0.08181820493755909
1890,2008-05-19,32.34999847412109,33.150001525878906,32.200000762939446,33.150001525878906,523000.0,-0.019697015935724593,1.3749928474699296,-1.6000061035156392,51.55279444239098,51.126086419227114,0.145218336413933,-0.3370648584966389,0.25304836651143603,-0.11494836338660264,7.656606267824959,0.9500007629394602,0.013683923868939019,0.25499868392943625,-1.1378027160950168,1.6478000839538858,-0.4414020160827903,0.9513993839416628,-1.5329244545972323,56.756645297514616,1.5701062580251133,0.696400700012225,5,-0.12499809265136008,0.07500076293946023,0.5625019073486399,-0.47499847412108664,-0.5499992370605362,0,-0.06027817457706364,-1.166664547384967,33.0,1.5454539149251443,32.299999237060554,1.7692289634611824,31.75,-0.06027817457706364
1891,2008-05-20,32.299999237060554,32.799999237060554,32.09999847412109,32.150001525878906,301000.0,-0.0015455715430877648,-4.599920655507371,-0.18749642373496306,61.02940681484148,52.53884385578452,0.09552582207803795,-0.3440864872344598,0.26255077848546904,-0.07359207704560333,6.915951912440906,0.7000007629394673,0.03785488317747365,0.22999944686890217,-1.1270100607349107,1.587008954472715,-0.44850530693300783,0.9085042006708086,-1.4322667284447554,54.053987178509345,-4.357754257840703,0.6785047538019066,5,-0.07499885559082742,0.025001525878899145,0.6125011444091726,-0.424999237060554,0.0,1,-0.049535557644388106,1.3749928474699296,32.34999847412109,-1.166664547384967,33.0,1.5454539149251443,32.299999237060554,-0.049535557644388106
1892,2008-05-21,32.200000762939446,32.650001525878906,31.85000038146973,32.549999237060554,378000.0,-0.003095928064492659,1.9090789291163694,-2.3333587650364787,58.015274511099996,54.00623427797604,0.10462865415185973,-0.2157713497332061,0.33617444025730236,0.025876134779899473,7.2049108444823515,0.8000011444091761,0.14601615879302443,0.10500097274779563,-1.2416913721008882,1.4516933175964795,-0.5683451996765427,0.7783471451721375,-1.282622935013542,38.70967344984909,-20.374690494941092,0.6733461724243416,5,0.024999618530280543,0.1250000000000071,0.7499995231628489,-0.325000762939446,-0.9999999999999964,2,-0.0450310785274366,-4.599920655507371,32.299999237060554,1.3749928474699296,32.34999847412109,-1.166664547384967,33.0,-0.0450310785274366
1893,2008-05-22,31.35000038146973,32.09999847412109,31.35000038146973,32.0,677000.0,-0.026397526749378897,-1.3076877932550168,1.8571498637601325,36.28317478707741,52.909493373290104,0.8828658426319684,0.6643528717436844,1.1380959159920856,0.8576244530787953,7.542878943054602,0.8500003814697159,0.0926558634827046,-0.7424994468688944,-2.094798088336983,0.6097991945991907,-1.4186487676029351,-0.06635012613485003,-0.3839701406199225,0.0,-53.56362683033554,0.676149320734043,5,0.8749999999999964,0.6999988555908168,1.6999998092651332,0.5249996185302699,-0.3500003814697301,3,-0.02392344468497387,1.9090789291163694,32.200000762939446,-4.599920655507371,32.299999237060554,1.3749928474699296,32.34999847412109,-0.02392344468497387
1894,2008-05-23,31.29999923706055,31.899999618530273,31.04999923706055,31.399999618530273,480000.0,-0.001594932816611161,-1.8333328035146272,0.1538468310117417,40.196075498117274,52.072692258093866,0.8322678183754952,0.7944660777467725,1.1384458541153855,0.8793171557721173,7.196062051427379,0.850000381469723,0.04705820441350994,-0.8175005912780726,-2.0850203063432637,0.4500191237871185,-1.4512604488106682,-0.18374073374547706,-0.2862896315453156,11.9047489296153,-38.6974850594892,0.6337598575325947,5,0.8000011444091761,0.7499999999999964,1.7750010490417445,0.850000381469723,0.25,4,-0.030351401876904216,-1.3076877932550168,31.35000038146973,1.9090789291163694,32.200000762939446,-4.599920655507371,32.299999237060554,-0.030351401876904216
1895,2008-05-26,31.29999923706055,31.70000076293945,31.20000076293945,31.25,301000.0,0.0,-5.666768393478995,-0.49999046329326885,30.681799462994405,49.82521571098462,0.7373651196543527,0.8166462703299651,1.0909946904325487,0.8499229759107045,7.173156505480055,0.5,0.06996447622440627,-0.8050005912780698,-2.1007023827501676,0.4907012001940281,-1.4528514870141187,-0.15714969554202085,-0.25,14.285714285714256,-30.289528729873062,0.6478508957360483,5,0.8000011444091761,0.7499999999999964,1.8000011444091761,1.2000007629394496,-0.09999847412110086,0,-0.009584640395305155,-1.8333328035146272,31.29999923706055,-1.3076877932550168,31.35000038146973,1.9090789291163694,32.200000762939446,-0.009584640395305155
1896,2008-05-27,30.70000076293945,31.45000076293945,30.70000076293945,31.35000038146973,967000.0,-0.01916928079061031,-1.3076936620234674,-13.000190737772927,27.83505073552952,47.12089744784279,1.2930602190731157,1.3769812246089579,1.6500987150672266,1.4223284313930442,7.533175549065079,0.75,0.050625773400668095,-1.3349991798400929,-2.775065154913303,0.10506679523311746,-2.055032167376698,-0.6149661923034877,2.649997711181637,0.0,-38.10346673876233,0.7200329875366049,5,1.2250003814697301,1.1250000000000036,2.399999618530277,2.2249994277954137,-0.35000038146971946,1,0.03583056829917086,-5.666768393478995,31.29999923706055,-1.8333328035146272,31.29999923706055,-1.3076877932550168,31.35000038146973,0.03583056829917086
1897,2008-05-28,31.35000038146973,31.5,30.70000076293945,30.899999618530273,810000.0,0.02117262548458787,1.1333312988281345,-0.6923092723607394,39.60394356813379,44.92411339985766,0.6485563187654648,0.8119269216172533,0.9884811138126857,0.7458402838487608,7.206207579556133,0.7999992370605504,0.02976532205089555,-0.7124996185302699,-2.0720177338237242,0.6470184967631809,-1.392258676176997,-0.03274056088354271,1.9469981384277268,46.42862008550448,8.287047327479215,0.679759057646726,5,0.5750007629394496,0.4499988555908132,1.7499999999999964,1.6249999999999964,-1.0500011444091797,2,0.03030299343002074,-1.3076936620234674,30.70000076293945,-5.666768393478995,31.29999923706055,-1.8333328035146272,31.29999923706055,0.03030299343002074
1898,2008-05-29,31.29999923706055,31.54999923706055,31.0,31.54999923706055,543000.0,-0.001594932816611161,3.3999938964844034,-0.5555546136565886,37.99999237060553,42.57750135453226,0.6054607068904723,0.9209599429447302,1.0179842399201569,0.7847603769726526,6.584708882506071,0.5499992370605504,0.01139706809780705,-0.7700007438659604,-2.1098358182118524,0.569834330479928,-1.4399182810389028,-0.1000832066930144,1.945059327697745,49.99992052706495,12.427582050442076,0.6699175371729448,5,0.6250019073486293,0.4999999999999929,1.7250013351440394,1.7000007629394496,-0.899999618530277,3,-0.0031948395066635493,1.1333312988281345,31.35000038146973,-1.3076936620234674,30.70000076293945,-5.666768393478995,31.29999923706055,-0.0031948395066635493
1899,2008-05-30,31.20000076293945,31.60000038146973,31.20000076293945,31.399999618530273,683000.0,-0.0031948395066635493,-3.000019073595397,0.7999954223632955,37.999992370605476,41.07163445766721,0.4730211787848262,0.9350067733273271,1.1007356943784607,0.8849591780803614,7.020022062964538,0.39999961853028054,-0.015959084201618623,-0.7849991798400922,-2.118810227027847,0.5488118673476627,-1.4519047034339714,-0.11809365624621648,1.9941566457824713,50.0,12.988272099250707,0.6669055235938768,5,0.5499992370605504,0.5999984741210938,1.6499991416931188,1.7999992370605504,-1.6000003814697195,4,-0.00641028070669214,3.3999938964844034,31.29999923706055,1.1333312988281345,31.35000038146973,-1.3076936620234674,30.70000076293945,-0.00641028070669214
1900,2008-06-02,30.85000038146973,31.54999923706055,30.70000076293945,31.29999923706055,1023000.0,-0.0112179606702274,-1.2666683620919612,2.250007152598261,39.58333167764853,38.688737220201325,0.656956753490956,1.234078932744108,1.4435735140798833,1.2482954886202897,7.919386192491884,0.8499984741211009,-0.17079629751270176,-1.0624996185302713,-2.4792691971893497,0.35426996012880707,-1.770884407859807,-0.3541148292007321,2.294273894336545,16.666631345381376,-23.126796503343456,0.7083847893295387,6,0.8250007629394496,1.0499992370605362,1.5500001907348597,1.8999996185302699,0.04999923706054332,0,0.022690400224801177,-3.000019073595397,31.20000076293945,3.3999938964844034,31.29999923706055,1.1333312988281345,31.35000038146973,0.022690400224801177
1901,2008-06-03,30.899999618530273,31.149999618530273,30.45000076293945,31.0,360000.0,0.0016207207922944722,2.499997615811953,0.2222236350766544,41.052623970683854,36.803998271266195,0.43301985501031126,1.073737373873982,1.3900688386541447,1.1960911640177443,8.947577479470246,0.6999988555908239,-0.38952913455458216,-0.9075003623962417,-2.295901326601836,0.4809006018093527,-1.6017008444990353,-0.2132998802934445,2.1953891870186624,39.13034824880466,-2.343032135278442,0.694200482102797,6,0.3749999999999929,0.9999999999999929,1.5000009536743164,1.8500003814697266,0.10000038146972656,1,0.009708775019831029,-1.2666683620919612,30.85000038146973,-3.000019073595397,31.20000076293945,3.3999938964844034,31.29999923706055,0.009708775019831029
1902,2008-06-04,31.45000076293945,31.54999923706055,30.79999923706055,30.85000038146973,1103000.0,0.017799390006443483,-1.1428489685370637,-5.99998092658636,41.05264764083047,37.333939699460984,-0.2621217557035891,0.43581882395204374,0.8332096294624911,0.6358837591180837,9.683185028517821,0.75,-0.48689189783643627,-0.28749933242798065,-1.59330618367812,1.0183075188221622,-0.9404027580530503,0.365404093197089,1.5395725209051072,86.95655058373126,45.50451296026385,0.6529034256250706,6,-0.2750005722045863,0.44999885559081676,0.8124990463256871,1.2999992370605504,-1.4000015258788991,2,-0.03497616390413427,2.499997615811953,30.899999618530273,-1.2666683620919612,30.85000038146973,-3.000019073595397,31.20000076293945,-0.03497616390413427
1903,2008-06-06,31.5,32.700000762939446,31.29999923706055,32.34999847412109,1498000.0,0.001589800821864218,-1.2400024414062585,-1.4166632228449407,31.707310265261157,36.39074356247697,-0.3225226411755955,0.33195616087357394,0.7800157905797533,0.5750670434649336,9.81143511515615,1.4000015258788956,-0.6682231149262599,-0.1925000190734849,-1.463750774345769,1.0787507361987991,-0.8281253967096234,0.4431253585626571,1.3879903830083506,46.666632758246756,11.425477072858136,0.6356253776361419,6,0.07500076293944602,0.39999961853026633,0.7624998092651367,1.25,-1.5499992370605504,4,-0.03809526231553806,-1.1428489685370637,31.45000076293945,2.499997615811953,30.899999618530273,-1.2666683620919612,30.85000038146973,-0.03809526231553806
1904,2008-06-09,32.0,32.450000762939446,31.399999618530273,32.200000762939446,1016000.0,0.015873015873015817,2.0000000000000404,0.23529543761387375,45.56963614520206,38.04494763827782,-0.7965511971524606,-0.2186326199132793,0.26805827758278156,0.060660335448176284,9.946615995838918,1.0500011444091726,-0.814099628804982,0.33249998092651367,-0.8906428916749789,1.5556428535280027,-0.27907145537422906,0.94407141722726,0.7904707982055967,68.88885498046902,34.86688724930485,0.6115714363007448,6,-0.424999237060554,-0.10000038146973367,0.2624998092651367,0.75,-2.64999961853027,0,-0.050000011920928955,-1.2400024414062585,31.5,-1.1428489685370637,31.45000076293945,2.499997615811953,30.899999618530273,-0.050000011920928955
1905,2008-06-10,31.20000076293945,32.0,31.10000038146973,31.899999618530273,1262000.0,-0.0249999761581422,-1.000000000000008,3.499980926586573,38.29788097487485,39.20748433153841,-0.013665540215225036,0.5131663692185704,1.0642882346105687,0.8510349739898722,10.605652444347054,0.8999996185302699,-0.7593294503469288,-0.4074992179870627,-1.5966050136203371,0.7816065776462153,-1.0020521158037035,0.18705367982957455,1.4999999999999964,33.333333333333385,1.7690546702508563,0.5945528978166383,6,0.37499999999999645,0.6999988555908168,0.9499998092651403,1.5499992370605504,-1.3000011444091761,1,-0.05128206225463494,2.0000000000000404,32.0,-1.2400024414062585,31.5,-1.1428489685370637,31.45000076293945,-0.05128206225463494
1906,2008-06-11,30.649999618530273,31.45000076293945,29.54999923706055,31.25,1123000.0,-0.017628241376919762,2.799995803841024,0.8571448034201499,34.95144408523744,38.69053994454993,0.590605535501254,1.0210043848266928,1.6137226749809486,1.3801320048704895,11.467248721288017,1.9000015258788991,-0.7481976342220449,-0.8975003242492683,-2.15426058911693,0.35925994061839717,-1.5258804566830975,-0.26912019181543556,1.9600011444091763,34.920630115022156,4.084211541291197,0.628380132433832,6,0.47500038146972656,0.7000007629394531,1.4875001907348633,2.1000003814697266,-0.850000381469723,2,0.008156606953066747,-1.000000000000008,31.20000076293945,2.0000000000000404,32.0,-1.2400024414062585,31.5,0.008156606953066747
1907,2008-06-12,30.45000076293945,30.85000038146973,29.79999923706055,30.649999618530273,1877000.0,-0.006525248224470093,2.500001589456142,0.33333121405842797,39.99999999999994,38.91276301448264,0.725844028769135,1.1790683805062336,1.8188786184224064,1.5857940204643235,11.92173705552244,1.0500011444091797,-0.6996939731405369,-1.0324992179870627,-2.3765988776435414,0.31160044166941603,-1.704549047815302,-0.3604493881588233,1.9763999084472665,28.571463171840396,-5.9108622485473,0.672049829828239,6,0.6749992370605504,0.899999618530277,1.6874990463256871,2.2999992370605504,-1.3500003814697195,3,0.018062371864697946,2.799995803841024,30.649999618530273,-1.000000000000008,31.20000076293945,2.0000000000000404,32.0,0.018062371864697946
1908,2008-06-13,30.29999923706055,30.79999923706055,30.10000038146973,30.60000038146973,427000.0,-0.00492615836192245,1.0,1.5000143051965744,39.13043117703354,39.03836732630798,0.8035835297728475,1.234864563975318,1.9449983455525235,1.750224243634218,12.509439995362978,0.6999988555908203,-0.5793938259132716,-1.082500743865964,-2.467485750597273,0.30248426286534524,-1.7749932472316168,-0.3900082405003076,1.9538173482665933,25.862055357805357,-11.002112419585831,0.692492503365655,6,0.8250007629394496,1.0500011444091761,1.8375005722045863,2.4500007629394496,-0.899999618530277,4,-0.008250825290260111,2.500001589456142,30.45000076293945,2.799995803841024,30.649999618530273,-1.000000000000008,31.20000076293945,-0.008250825290260111
1909,2008-06-16,30.29999923706055,30.5,29.899999618530273,29.95000076293945,369000.0,0.0,-1.6666638409697792,-1.166657129959906,39.13043117703354,38.98804504846187,0.7403481295912222,1.0774577083927177,1.9174002899513276,1.765597769164021,13.803325016745063,0.6000003814697266,-0.5745513540900049,-0.9475007057189906,-2.187396526462262,0.2923951150242807,-1.5674486160906262,-0.32755279534735493,1.7915883073705992,30.61223536519102,-8.731714706667482,0.6199479103716358,6,0.8250007629394496,1.0500011444091761,1.8875007629394496,2.4500007629394496,-1.0499992370605504,0,-0.011551105047323262,1.0,30.29999923706055,2.500001589456142,30.45000076293945,2.799995803841024,30.649999618530273,-0.011551105047323262
1910,2008-06-17,30.399999618530273,30.399999618530273,29.79999923706055,30.149999618530273,696000.0,0.003300342705864212,3.800003051757784,0.7142888283378601,46.3414497988213,39.575692362699364,0.6367649250232752,0.868401247102284,1.7968424627437614,1.6809101403773212,15.160020007599762,0.600000381469723,-0.5572138397619071,-0.7500003814697251,-1.9300986673908227,0.4300979044513724,-1.340049524430274,-0.15995123850917636,1.5390926274586398,44.73682625473322,0.3989411559878988,0.5900491429605486,6,0.7250003814697266,0.9500007629394531,1.7875003814697266,2.3500003814697266,-1.350000381469723,1,-0.03453944902093087,-1.6666638409697792,30.29999923706055,1.0,30.29999923706055,2.500001589456142,30.45000076293945,-0.03453944902093087
1911,2008-06-18,30.70000076293945,31.0,30.10000038146973,30.25,680000.0,0.009868458821503001,-1.399998982747409,1.8000030517577983,41.33334282768601,39.60688071679442,0.3413020312237407,0.4662933318889486,1.461615230098591,1.4124921265193855,16.196728207396742,0.8999996185302699,-0.526871642825931,-0.3699993133544943,-1.432964693126113,0.6929660664171209,-0.9014820032403037,0.16148337653131506,1.0957459025137624,75.0000794728088,29.649109936457066,0.5314826898858084,6,0.4249992370605504,0.649999618530277,1.4874992370605504,2.0499992370605504,-1.9000015258788991,2,-0.026058668551400377,3.800003051757784,30.399999618530273,-1.6666638409697792,30.29999923706055,1.0,30.29999923706055,-0.026058668551400377
1912,2008-06-19,30.75,31.20000076293945,30.20000076293945,30.399999618530273,540000.0,0.0016286396031921502,-1.666673448367916,0.7777773068283027,42.66667683919264,40.824588113897924,0.20290288842195991,0.3184193812205365,1.3681851344001217,1.392292335096272,16.94823433255604,1.0,-0.4807947788757829,-0.24750003814697408,-1.1751316040404518,0.6801315277465037,-0.7113158210937129,0.2163157447997648,0.9110018197496537,67.85712339442301,22.140216697316077,0.4638157829467381,6,0.25,0.6000003814697266,1.4375,2.0,-1.25,3,-0.030894333754128422,-1.399998982747409,30.70000076293945,3.800003051757784,30.399999618530273,-1.6666638409697792,30.29999923706055,-0.030894333754128422
1913,2008-06-20,30.60000038146973,31.04999923706055,30.149999618530273,31.0,611000.0,-0.004878036374968087,2.6000122070777794,-1.14285480733074,42.10526051613847,40.439657488446414,0.23670382681861213,0.4314717201851117,1.480174915672432,1.5826987049451695,17.28184984356772,0.899999618530277,-0.44978081553798077,-0.35999965667724254,-1.2882692426007445,0.5682699292462594,-0.8241344496389935,0.10413513628450843,0.9343412833185774,57.14287660557738,11.473376898881156,0.46413479296175014,6,0.17499923706054332,0.7499999999999964,1.7999992370605433,2.14999961853027,-0.9500007629394567,4,-0.04901960723204257,-1.666673448367916,30.75,-1.399998982747409,30.70000076293945,3.800003051757784,30.399999618530273,-0.04901960723204257
1914,2008-06-23,30.35000038146973,30.79999923706055,30.04999923706055,30.5,322000.0,-0.008169934538673762,1.0000050862759369,0.37499940395297826,43.24324463648517,40.989142339736446,0.25483641907777965,0.6394351762081136,1.625612405328777,1.8632799857095428,17.398786044143723,0.75,-0.4683960556561537,-0.5624997138977008,-1.5144369353260636,0.389437507530662,-1.038468324611884,-0.08653110318351764,1.0652807376549127,39.285753211154365,-9.637159422426379,0.47596861071418184,6,0.14999961853026988,0.9999999999999964,2.0499992370605433,2.1999988555908168,-0.6499996185302805,0,-0.03130150744642102,2.6000122070777794,30.60000038146973,-1.666673448367916,30.75,-1.399998982747409,30.70000076293945,-0.03130150744642102
1915,2008-06-24,31.0,31.54999923706055,30.649999618530273,30.85000038146973,1240000.0,0.021416791115664413,-2.2727190758741838,-1.0,51.162794823900754,42.79040353292126,-0.47664066007683203,-0.036039784323477875,0.9038497830803678,1.2471534859638922,17.172361554641537,1.1999988555908203,-0.4392683378820941,0.10249986648559428,-0.8330412851823112,1.0380410181534998,-0.3652707093483585,0.570270442319547,-1.4500007629394496,63.333384195963305,12.62766546331266,0.4677705758339535,6,-0.3250007629394496,0.35000038146972656,1.3500003814697266,1.4750003814697266,-1.1000003814697266,1,-0.056451612903225756,1.0000050862759369,30.35000038146973,2.6000122070777794,30.60000038146973,-1.666673448367916,30.75,-0.056451612903225756
1916,2008-06-25,31.79999923706055,31.79999923706055,30.75,31.20000076293945,567000.0,0.025806427001953347,2.5000063578449154,4.000000000000142,53.846137723170386,44.3288632799402,-1.2252003301555838,-0.7899032732224107,0.038292011215670385,0.4964018513948467,16.4448244398671,1.0499992370605504,-0.5054712215853101,0.8474991798400922,-0.16530055815305644,1.8602989178332408,0.34109931084351786,1.3538990488366665,-2.210000000000001,100.0,51.6540500698126,0.5063998689965739,6,-1.0,-0.6249999999999964,0.5250005722045863,0.6750011444091761,-1.25,2,-0.08647798949614682,-2.2727190758741838,31.0,1.0000050862759369,30.35000038146973,2.6000122070777794,30.60000038146973,-0.08647798949614682
1917,2008-06-26,32.299999237060554,32.5,31.29999923706055,31.649999618530273,4628000.0,0.01572327081748126,1.2857132477025643,1.0833354526149805,57.999992370605554,46.42548119033709,-1.6038419628528509,-1.280747126403611,-0.5002415855091584,0.041073326520283615,16.01720940690844,1.2000007629394496,-0.4566999218488945,1.299999237060554,0.13155462452414213,2.4684438495969623,0.715776930792348,1.88422154332876,-2.6216000000000044,91.8367060955732,41.490550508928095,0.5842223062682046,6,-1.1499996185302805,-1.174999237060554,-0.024998664855964137,0.17500114440917258,-1.3499984741211044,3,-0.10835913568642297,2.5000063578449154,31.79999923706055,-2.2727190758741838,31.0,1.0000050862759369,30.35000038146973,-0.10835913568642297
1918,2008-06-27,31.20000076293945,32.400001525878906,31.0,32.25,608000.0,-0.034055681117756254,1.0740728182087906,-1.6153843896627391,42.85714772282944,46.83956080653663,-0.40538291806232607,-0.19881790395997712,0.5492586056809898,1.1598414160376826,15.504207373796818,1.4000015258789062,-0.36167025523550933,0.20500068664550497,-0.9588856469151104,1.3688870202061203,-0.37694248013480447,0.7869438534258144,-1.3523054801025332,46.9388231740449,-1.017943550376998,0.5819431667803082,6,-0.050001144409176135,-0.07500076293944957,1.0749998092651403,1.274999618530277,-0.10000038146971946,4,-0.05448720260798123,1.2857132477025643,32.299999237060554,2.5000063578449154,31.79999923706055,-2.2727190758741838,31.0,-0.05448720260798123
1919,2008-06-30,31.0,31.54999923706055,31.0,31.45000076293945,2442000.0,-0.00641028070669214,-1.4444369092527602,0.42857246658503934,47.999992370605504,47.02384331451265,-0.10688493589591985,-0.015356274351081112,0.6889484083116386,1.3704541234293828,15.035663450867142,0.5499992370605504,-0.29132586358404566,0.014999961853028765,-1.1449001100984262,1.1749000338044837,-0.5649500741226987,0.5949499978287562,-0.9931664341332969,18.918935637822408,-29.611662288714093,0.5799500359757273,6,0.27499961853027344,0.125,1.1374998092651367,1.4750003814697266,0.0,0,-0.043548399402249194,1.0740728182087906,31.20000076293945,1.2857132477025643,32.299999237060554,2.5000063578449154,31.79999923706055,-0.043548399402249194
1920,2008-07-01,31.54999923706055,32.049999237060554,31.149999618530273,31.29999923706055,1803000.0,0.017741910872920874,-2.272730425373998,-0.5555546136565974,58.99999961853016,48.98680518016201,-0.5326114904214911,-0.5377976446827439,0.08862138315626211,0.8391629469990285,14.24588362172789,1.049999237060554,-0.18278466510124503,0.5299992561340368,-0.654727948345883,1.714726460613953,-0.06236434610592312,1.1223628583739966,-1.3935756851458478,45.71424211774574,-4.350468195239799,0.5923636022399583,7,-0.274999618530277,-0.4249992370605504,0.5250005722045863,0.9250011444091761,0.350000381469723,1,-0.05863703704778478,-1.4444369092527602,31.0,1.0740728182087906,31.20000076293945,1.2857132477025643,32.299999237060554,-0.05863703704778478
1921,2008-07-02,31.20000076293945,31.85000038146973,31.0,31.5,231000.0,-0.011093454281608128,-1.4285698715538437,-1.1999969482422017,57.28155663420591,50.61068071294127,-0.11647823850658412,-0.17304348634707978,0.39608262399802996,1.2036291194067879,13.112350164511419,0.8500003814697301,-0.07320123246308796,0.16500072479247763,-1.0209253639786517,1.3509268135636106,-0.42796231959308884,0.7579637691780441,-0.9029626241396294,13.333384195963305,-37.82043532880232,0.5929630443855665,7,0.07499885559082387,-0.07500076293944957,0.8749990463256871,1.274999618530277,-0.9000015258788991,2,-0.04166670232756431,-2.272730425373998,31.54999923706055,-1.4444369092527602,31.0,1.0740728182087906,31.20000076293945,-0.04166670232756431
1922,2008-07-03,30.35000038146973,31.0,29.54999923706055,30.79999923706055,1443000.0,-0.027243601303990395,2.411764969875145,1.4999999999999822,50.427360459433274,51.53535848441847,0.749648817407941,0.6222239928452318,1.2282533319066395,2.0513260058001244,12.509961399831965,1.6500015258788991,-0.028028711458343736,-0.6299996376037562,-1.8367348725283925,0.5767355973208836,-1.2333672550660744,-0.026632020141438062,2.14999961853027,28.070193050296442,-25.19714652136847,0.6033676174623198,7,0.6749992370605433,0.7749996185302699,1.5250005722045863,2.1249999999999964,0.5499992370605433,3,0.006589748042076904,-1.4285698715538437,31.20000076293945,-2.272730425373998,31.54999923706055,-1.4444369092527602,31.0,0.006589748042076904
1923,2008-07-04,30.29999923706055,30.649999618530273,29.95000076293945,30.649999618530273,426000.0,-0.0016474841443397947,2.9999891008768547,0.7777806034866342,50.0,52.286109080364554,0.8410667065138959,0.6089349966523478,1.269147589066261,2.111483222176428,13.344440228276863,0.6999988555908239,0.018505309070334874,-0.6200007438659618,-1.837158619372655,0.5971571316407314,-1.2285796816193084,-0.01142180611261523,2.1410007476806605,29.99999999999996,-25.053528224553755,0.608578937753347,7,0.725000381469723,0.8250007629394496,1.5625009536743129,2.175001144409176,0.6500015258788991,4,0.02145219611371707,2.411764969875145,30.35000038146973,-1.4285698715538437,31.20000076293945,-2.272730425373998,31.54999923706055,0.02145219611371707
1924,2008-07-07,30.399999618530273,30.54999923706055,29.95000076293945,30.5,291000.0,0.003300342705864212,5.000019073595326,0.2857150642230862,50.0,52.15690965548669,0.8369151447204715,0.40361409720358665,1.1803573341867164,2.017533384027402,14.224015329527475,0.5999984741211009,0.05976912904552023,-0.4400003433227546,-1.5651200722237952,0.685119385578286,-1.002560207773275,0.12255952112776569,1.9831803512573245,34.00001525878887,-21.434899545678554,0.5625598644505209,7,0.625,0.7250003814697266,1.4625005722045898,2.075000762939453,0.649999618530277,0,0.023026341175108822,2.9999891008768547,30.29999923706055,2.411764969875145,30.35000038146973,-1.4285698715538437,31.20000076293945,0.023026341175108822
1925,2008-07-08,29.60000038146973,30.10000038146973,29.29999923706055,29.95000076293945,423000.0,-0.026315764707210865,1.4615434274194463,3.4999904632931447,41.40624138526059,50.774698951274495,1.5840162920212073,1.1358341174663416,1.9583233245093936,2.8118074050761557,15.041332013180774,1.100000381469723,0.09773415886315462,-1.1599995613098102,-2.399099127612434,0.07910000499281367,-1.7795493444611203,-0.5404497781585,2.7265159736633287,11.764745481268724,-39.49357191408141,0.6195497831513115,7,1.2999992370605433,1.3999996185302699,2.1749992370605433,2.8749999999999964,0.8999996185302699,1,0.04729728380026299,5.000019073595326,30.399999618530273,2.9999891008768547,30.29999923706055,2.411764969875145,30.35000038146973,0.04729728380026299
1926,2008-07-09,30.899999618530273,31.10000038146973,29.899999618530273,30.149999618530273,761000.0,0.04391889257793302,1.0869550795114473,-2.1428548073307936,50.98039020135877,49.99474315469151,0.15972302065912913,-0.15228306519202306,0.6332118355987788,1.5000122085741765,14.049373942304506,1.5,0.18417787389726925,0.12749967575073384,-1.1119714831357612,1.3669708346372254,-0.4922359036925137,0.7472352551939814,1.3054560518798866,88.88885356764017,38.088961012903056,0.6197355794432464,7,-0.049999237060546875,0.10000038146972656,0.8875007629394496,1.5750007629394531,0.10000038146972656,2,0.03236245994644982,1.4615434274194463,29.60000038146973,5.000019073595326,30.399999618530273,2.9999891008768547,30.29999923706055,0.03236245994644982
1927,2008-07-10,31.0,31.29999923706055,30.60000038146973,30.75,240000.0,0.003236258339943676,-1.54545391492523,0.3333333333333333,52.631577626489246,51.08079092176482,-0.16100643067531095,-0.22025898973846836,0.5506527280485614,1.3854841681663572,12.928293924775863,0.6999988555908203,0.19166884848604937,0.20000009536743235,-1.0337359658989982,1.4337361566338593,-0.41686793526578114,0.8168681260006458,1.0892374130761766,85.00003814697249,33.5565736423133,0.6168680306332139,7,-0.325000762939446,0.0,0.5874996185302663,1.4750003814697266,0.04999923706055043,3,-0.02258066977224027,1.0869550795114473,30.899999618530273,1.4615434274194463,29.60000038146973,5.000019073595326,30.399999618530273,-0.02258066977224027
1928,2008-07-11,30.04999923706055,31.04999923706055,30.04999923706055,30.95000076293945,989000.0,-0.03064518590127252,-1.2222184546263897,-3.6000061035155966,48.19276360887942,51.102209948239704,0.6802467784728172,0.748424183940628,1.496131989644656,2.316083921667481,11.943107128097907,1.0,0.09559721441893032,-0.7375006675720179,-1.9973563410867676,0.5223550059427318,-1.3674285043293928,-0.10757283081464308,1.9276686489750006,37.5,-14.841815311914488,0.6299278367573753,7,0.6250000000000036,0.9500007629394496,1.4875006675720144,2.425001144409176,1.0500011444091797,4,0.028286203096518525,-1.54545391492523,31.0,1.0869550795114473,30.899999618530273,1.4615434274194463,29.60000038146973,0.028286203096518525
1929,2008-07-14,29.95000076293945,30.35000038146973,29.79999923706055,30.149999618530273,205000.0,-0.003327736328118558,-1.1999961853173176,0.22222057389904354,43.225808039416904,49.3495219950049,0.6879889739687322,0.8652173613798162,1.5339373244411512,2.3887177081149,10.817920553576817,0.5500011444091797,-0.08353879650905682,-0.8199992179870641,-2.117526865052735,0.47752842907860327,-1.4687630415198996,-0.17123539445422864,1.9205603771371003,32.50007629394496,-17.689172023640175,0.6487638235328339,7,0.6249990463256907,0.9499988555908239,1.7874994277954066,2.524999618530277,-0.30000114440917613,0,0.033388980785516775,-1.2222184546263897,30.04999923706055,-1.54545391492523,31.0,1.0869550795114473,30.899999618530273,0.033388980785516775
1930,2008-07-15,29.35000038146973,30.5,29.10000038146973,30.0,266000.0,-0.02003340120819519,-1.4347827529186679,3.250016689395959,33.77483627743014,46.737664177585366,1.0539335921266328,1.4572342795638988,2.082833048372496,2.960780059175672,9.766769932438958,1.3999996185302699,-0.10926970405400027,-1.367499637603757,-2.805434498156547,0.07043522294903326,-2.0864670678801502,-0.6485322073273636,2.41773828248618,11.36364227484388,-31.181311670124888,0.7189674302763946,7,0.8499994277954102,1.4499998092651332,2.387499809265126,3.1249999999999964,0.3999996185302699,1,0.05792159568979516,-1.1999961853173176,29.95000076293945,-1.2222184546263897,30.04999923706055,-1.54545391492523,31.0,0.05792159568979516
1931,2008-07-16,29.899999618530273,29.95000076293945,29.25,29.79999923706055,13328000.0,0.018739326402455125,5.999914170457685,-0.1538468310117417,34.210521692712376,44.93579320350527,0.33540829822591434,0.8898510838630784,1.4644999562643264,2.385757378035784,9.50271093102273,0.7000007629394496,-0.15090408150486212,-0.7775003433227532,-2.2612629672330016,0.7062622805874952,-1.5193816552778792,-0.03561903136762723,1.7076747484764674,36.36362060041616,0.05152177760090382,0.7418813119551245,7,0.30000019073486683,0.9000005722045898,1.8375005722045827,2.575000762939453,-0.600000381469723,2,0.02006690264630917,-1.4347827529186679,29.35000038146973,-1.1999961853173176,29.95000076293945,-1.2222184546263897,30.04999923706055,0.02006690264630917
1932,2008-07-17,29.79999923706055,30.85000038146973,29.649999618530273,30.0,375000.0,-0.003344494406205545,-3.8000030517578267,-2.0000000000000355,39.393925382192315,43.75734046819331,0.39022248341536425,0.9644799876352508,1.4984313108113234,2.447923413597973,9.11953128697287,1.2000007629394567,-0.3152705820349908,-0.830000686645505,-2.3639667147835475,0.7039653414925375,-1.596983700714528,-0.06301767257648194,1.6572146908139693,35.897398277125205,0.8911115736588755,0.7669830140690216,7,0.40000057220458984,1.0000009536743129,1.4375009536743129,2.3250007629394496,-0.34999847412110086,3,0.04026848300878738,5.999914170457685,29.899999618530273,-1.4347827529186679,29.35000038146973,-1.1999961853173176,29.95000076293945,0.04026848300878738
1933,2008-07-18,29.10000038146973,29.95000076293945,29.0,29.54999923706055,405000.0,-0.02348989508430166,-1.9230809860704352,2.2499856949398636,36.61971452618616,42.270642082213996,1.008114641395455,1.6299068994500985,2.1373718575196,3.114415281947995,8.872369683336306,0.9500007629394496,-0.4768190942502386,-1.454999542236326,-3.1348801495381515,0.2248810650655031,-2.2949398458872388,-0.6150592385854132,2.2157807336205018,5.4054249107929895,-30.32896109867439,0.839940303650914,7,1.0499992370605433,1.6499996185302699,2.137499809265133,3.02499961853027,0.4499988555908203,4,0.067010269073142,-3.8000030517578267,29.79999923706055,5.999914170457685,29.899999618530273,-1.4347827529186679,29.35000038146973,0.067010269073142
1934,2008-07-21,29.399999618530273,29.70000076293945,29.04999923706055,29.10000038146973,306000.0,0.010309251997521418,-2.24999523164663,-0.6666666666666587,34.30656426194891,41.4817890685127,0.6161418883949885,1.322913244131989,1.7753176959427286,2.7695396622267054,8.504348566147229,0.6500015258788991,-0.534846111889351,-1.1075002670288079,-2.863774456172969,0.6487739221153532,-1.9856373616008867,-0.2293631724567291,1.73051900735274,21.62159654326635,-12.31956782074404,0.8781370945720799,7,0.75,1.3500003814697266,1.8375005722045898,2.7250003814697266,-0.19999885559082387,0,0.05782315595228704,-1.9230809860704352,29.10000038146973,-3.8000030517578267,29.79999923706055,5.999914170457685,29.899999618530273,0.05782315595228704
1935,2008-07-22,29.25,29.60000038146973,28.899999618530273,29.54999923706055,802000.0,-0.0051020279073653585,2.4999904632931713,-1.0000000000000238,35.33833508197581,39.74378294413681,0.7948609739270118,1.407234713803021,1.863463686086952,2.870141621805466,9.166759689756198,0.7000007629394567,-0.5954707727026864,-1.1699998855590827,-2.995952843958335,0.6559530728401697,-2.0829763647587107,-0.25702340635945475,1.710077135812373,17.948730488809215,-17.830866552403155,0.912976479199627,7,0.8499994277954102,1.4499998092651367,1.9875001907348633,2.875,0.04999923706055043,1,0.013675200633513684,-2.24999523164663,29.399999618530273,-1.9230809860704352,29.10000038146973,-3.8000030517578267,29.79999923706055,0.013675200633513684
1936,2008-07-23,29.04999923706055,29.60000038146973,28.85000038146973,29.25,980000.0,-0.006837632921006809,-1.5000063578449745,0.6666709052299435,39.1666536860954,38.24768028409304,0.7876743240646249,1.465801323035187,2.015742399973295,3.0031130876013457,9.984233666960671,0.75,-0.6756129174741119,-1.232500648498533,-3.0349185302168458,0.5699172332197797,-2.1337095893576894,-0.33129170763937665,1.7040701470236108,9.999942779541016,-25.649627092137976,0.9012089408591555,7,0.9000005722045898,1.6250009536743129,2.187500953674313,3.0750007629394496,0.600000381469723,2,0.0240964124379881,2.4999904632931713,29.25,-2.24999523164663,29.399999618530273,-1.9230809860704352,29.10000038146973,0.0240964124379881
1937,2008-07-24,28.79999923706055,29.149999618530273,28.25,29.04999923706055,1270000.0,-0.008605852205361253,2.9999915229094007,1.24999523164663,37.90321985218651,37.104397644460505,0.7742014372241606,1.5179729781987454,2.217355208212968,3.1999167067128838,10.257527215093162,0.8999996185302734,-0.6374283971937018,-1.3075006484985323,-2.958425625983317,0.3434243289862522,-2.1329631372409246,-0.48203815975614006,1.7255818667098808,32.35288177809719,-3.845617166926125,0.8254624887423929,7,0.7500009536743129,1.5750007629394496,2.437500953674313,3.3250007629394496,-0.149999618530277,3,0.01736111157102349,-1.5000063578449745,29.04999923706055,2.4999904632931713,29.25,-2.24999523164663,29.399999618530273,0.01736111157102349
1938,2008-07-25,29.5,29.60000038146973,28.75,28.79999923706055,556000.0,0.02430558269038663,-1.1250029802350898,-2.8000030517577983,43.382353147420964,37.12179154534984,-0.01343401626404983,0.7210509449461853,1.4583728524537563,2.457435202114169,10.7210405555355,0.8500003814697301,-0.7632271756857634,-0.5224998474121101,-2.1104396514065904,1.0654399565823702,-1.3164697494093502,0.27147005458513007,0.7069997492425699,86.20685119268443,47.67595315189092,0.7939699019972396,7,0.05000019073486328,0.875,1.6750001907348633,2.625,-1.0,4,-0.0016948893918831143,2.9999915229094007,28.79999923706055,-1.5000063578449745,29.04999923706055,2.4999904632931713,29.25,-0.0016948893918831143
1939,2008-07-28,29.649999618530273,29.75,29.20000076293945,29.5,318000.0,0.005084732831534655,2.1428493577691876,0.21428493577691785,50.40649801356541,38.969753960475984,-0.23519757749189196,0.48984141415292015,1.2273520077375792,2.2653958095092293,11.14403587668075,0.5499992370605504,-0.9229022757316478,-0.3050002098083482,-1.8315719259151422,1.2215715062984458,-1.0682860678617452,0.4582856482450488,0.28302016581833556,93.33330790201822,49.292701910141105,0.7632858580533965,7,-0.09999942779541016,0.7250003814697266,1.4125003814697266,2.4750003814697266,-0.850000381469723,0,-0.003372694190769132,-1.1250029802350898,29.5,2.9999915229094007,28.79999923706055,-1.5000063578449745,29.04999923706055,-0.003372694190769132
1940,2008-07-29,29.70000076293945,29.79999923706055,29.35000038146973,29.399999618530273,239000.0,0.001686379259780102,-1.2499964237179428,2.000012715689866,37.755112765184634,39.3635974129729,-0.2573982406886621,0.3100322243643241,1.1161948705445397,2.1740171944054794,11.016800074685197,0.4499988555908203,-0.9774829827027958,-0.16249914169311808,-1.493852028030176,1.1688537446439398,-0.828175584861647,0.5031773014754108,-1.4500007629394496,93.54848236501458,52.90141291629045,0.6656764431685286,7,-0.1500005722045863,0.6749992370605504,1.2249994277954137,2.4249992370605504,-1.4000015258788991,1,-0.01683501640255558,2.1428493577691876,29.649999618530273,-1.1250029802350898,29.5,2.9999915229094007,28.79999923706055,-0.01683501640255558
1941,2008-07-30,29.899999618530273,30.35000038146973,29.649999618530273,30.20000076293945,515000.0,0.0067339680287277215,1.3333343929707733,-1.0,38.99999198913264,39.31982703596628,-0.5111499770794836,0.008060158178043508,0.8577149937141186,1.9325854341996092,10.848282309272777,0.7000007629394567,-0.9772337540740885,0.10249977111816477,-1.0715507923583836,1.2765503345947131,-0.4845255106201094,0.689525052856439,-1.6189996337890626,78.57139613353242,41.73630625388318,0.5870252817382738,7,-0.5999994277954102,0.47500038146972656,1.1125001907348633,2.2250003814697266,-1.4499988555908239,2,-0.02006690264630895,-1.2499964237179428,29.70000076293945,2.1428493577691876,29.649999618530273,-1.1250029802350898,29.5,-0.02006690264630895
1942,2008-07-31,30.54999923706055,30.75,29.54999923706055,29.649999618530273,594000.0,0.02173911795394967,-1.1818188123464444,-2.9999872843910014,55.31915238994999,41.39754235416225,-1.1662138806414646,-0.660027768297244,0.15880539724793508,1.2524955664566448,10.69630673739205,1.2000007629394496,-0.8261992817350894,0.7424994468689015,-0.45454722247356827,1.9395461162113712,0.1439761121976666,1.3410227815401363,-2.1862392364501986,89.99996185302751,51.04931825199783,0.5985233346712351,7,-1.0499992370605504,-0.17499923706055043,0.43750000000000355,1.5249996185302699,-3.099998474121101,3,-0.029459890049308934,1.3333343929707733,29.899999618530273,-1.2499964237179428,29.70000076293945,2.1428493577691876,29.649999618530273,-0.029459890049308934
1943,2008-08-01,30.95000076293945,31.20000076293945,30.5,30.649999618530273,397000.0,0.013093339962956696,-1.333334392970777,0.33333474618476605,60.00000000000006,44.25236854727904,-1.4261729448985037,-1.063354739962623,-0.25906422644920113,0.8188358208823807,10.704687552643566,0.7000007629394496,-0.7022862614659324,1.1100008964538546,-0.17538261208847317,2.3953844049961823,0.4673091421826925,1.7526926507250167,-2.4430663623657196,87.5,45.761585376653926,0.6426917542711634,8,-1.225000381469723,-0.6249999999999964,0.18749904632568715,1.024999618530277,-3.1000003814697195,4,-0.0743134438679327,-1.1818188123464444,30.54999923706055,1.3333343929707733,29.899999618530273,-1.2499964237179428,29.70000076293945,-0.0743134438679327
1944,2008-08-04,31.10000038146973,31.399999618530273,30.60000038146973,30.60000038146973,522000.0,0.004846514211072073,-2.1999969482421733,1.6666603088621634,69.230772455366,48.01819492210018,-1.4635787776070863,-1.220814996319863,-0.42394540264661984,0.6357085182268243,10.785658592401369,0.7999992370605433,-0.6237935097408354,1.2250004768371632,-0.15893005467304633,2.6089310083473727,0.5330352110820584,1.916965742592268,-2.377620671906744,85.36588542878158,38.1417780708001,0.6919652657551053,8,-1.2750005722045934,-0.9500007629394531,0.037499427795406604,0.8749999999999964,-3.4500007629394567,0,-0.08360129741409539,-1.333334392970777,30.95000076293945,-1.1818188123464444,30.54999923706055,1.3333343929707733,29.899999618530273,-0.08360129741409539
1945,2008-08-05,31.0,31.45000076293945,30.60000038146973,30.79999923706055,608000.0,-0.003215446310068648,-1.8333418104599364,0.40000152587889914,63.41463755029471,50.71241535145566,-1.217241346474463,-1.0651639088698168,-0.3402954174952768,0.7032600899475945,10.239851549876184,0.8500003814697195,-0.454994998232511,1.0550001144409187,-0.40963586918035944,2.519636098062197,0.3226821226302796,1.7873181062515577,-2.0098582995402836,76.3157683396444,26.572885315613583,0.7323179918106397,8,-1.1499996185302734,-0.850000381469723,0.19999980926513672,0.6999988555908203,-3.6000003814697266,1,-0.07096776654643389,-2.1999969482421733,31.10000038146973,-1.333334392970777,30.95000076293945,-1.1818188123464444,30.54999923706055,-0.07096776654643389
1946,2008-08-06,31.899999618530273,32.0,30.79999923706055,31.29999923706055,1910000.0,0.029032245759041064,1.9999976158176107,2.9999904632932513,71.42857698935504,54.437455033363264,-1.8667639350498035,-1.9883484404957628,-1.2271817644288703,-0.21709908207396822,11.061819006112732,1.2000007629394496,-0.25696288569498904,1.9049997329711914,0.24751256401844657,3.5624869019239362,1.0762561484948208,2.733743317447562,-2.6146748305729908,95.91835304778645,42.58899518811932,0.8287435844763718,8,-1.5249996185302734,-1.7749996185302734,-0.6999998092651367,-0.20000076293945312,-4.799999237060543,2,-0.11285267788462705,-1.8333418104599364,31.0,-2.1999969482421733,31.10000038146973,-1.333334392970777,30.95000076293945,-0.11285267788462705
1947,2008-08-07,30.29999923706055,31.95000076293945,29.899999618530273,31.79999923706055,2672000.0,-0.05015675237000017,1.277775187555645,-2.4999984105438315,60.344815679455,56.32217309247815,-0.03532748974238231,-0.46744541010409435,0.346655475251044,1.364208143820317,11.748095569039405,2.050001144409176,-0.08467538941796349,0.33999938964844034,-1.2565760222806404,1.936574801577521,-0.4582883163161,1.1382870956129807,-0.6346199194172861,19.0475974223552,-38.67725423882689,0.7982877059645405,8,0.30000114440917613,-0.17499923706055043,0.9000005722045863,1.3999996185302699,-2.5499992370605504,3,-0.061056056788883706,1.9999976158176107,31.899999618530273,-1.8333418104599364,31.0,-2.1999969482421733,31.10000038146973,-0.061056056788883706
1948,2008-08-08,30.899999618530273,30.899999618530273,29.79999923706055,29.79999923706055,922000.0,0.019801993286384212,-1.0000000000000064,-0.733333587646482,62.295077353901846,57.64312635251554,-0.4647242674658294,-1.0545691359342122,-0.2714634855132374,0.7448220159348793,11.868057518145134,1.100000381469723,0.09099600952714937,0.897499752044677,-0.7534888905589057,2.5484883946482597,0.0720054307428839,1.7229940733464701,1.1000003814697266,49.999999999999915,-11.783914390377909,0.8254943213017913,8,-0.22499942779541016,-0.7749996185302734,0.17500019073486328,0.5750007629394531,-4.049999237060543,4,-0.11165044977935568,1.277775187555645,30.29999923706055,1.9999976158176107,31.899999618530273,-1.8333418104599364,31.0,-0.11165044977935568
1949,2008-08-11,30.95000076293945,31.149999618530273,30.70000076293945,30.95000076293945,770000.0,0.0016181600332185742,1.2500071525982783,0.0,64.16666401757303,60.57774315833647,-0.3474675099817581,-1.0812476650019995,-0.3361520144869594,0.6779241071614983,11.846702775750511,0.44999885559082387,0.3173306883973659,0.8975008964538524,-0.8065116071101244,2.6015134000178293,0.04549464467186226,1.7495071482358426,1.005999221801762,52.272778503147755,-14.434044349231634,0.8520062517819886,8,-0.17500114440917613,-0.8250007629394496,0.12499904632568715,0.49999809265137074,-3.9500007629394496,0,-0.10016156074483085,-1.0000000000000064,30.899999618530273,1.277775187555645,30.29999923706055,1.9999976158176107,31.899999618530273,-0.10016156074483085
1950,2008-08-12,31.04999923706055,31.10000038146973,30.649999618530273,30.899999618530273,954000.0,0.0032309683895337393,2.599978637858219,100.0,66.94914815892412,63.68320495497997,-0.2635447557620658,-1.1039568013952668,-0.4386954195369661,0.5686240447428652,11.16763048951924,0.4500007629394567,0.4739984087214957,0.9124994277954137,-0.8134253782043714,2.638424233795199,0.04953702479552291,1.7754618307953045,0.8628807327270493,56.818162114173944,-16.356898476241355,0.8629624029998921,8,-0.274999618530277,-0.9249992370605504,0.02500057220458629,0.3999996185302699,-3.899999618530277,1,-0.10950079555789871,1.2500071525982783,30.95000076293945,-1.0000000000000064,30.899999618530273,1.277775187555645,30.29999923706055,-0.10950079555789871
1951,2008-08-13,30.5,30.95000076293945,30.35000038146973,30.79999923706055,735000.0,-0.017713341403373883,-1.000006357844945,-1.9999999999999762,63.709681885050834,64.61548600999117,0.42523275929899285,-0.5340851082941285,0.10070350498496339,1.1076257641753209,10.32048841956379,0.6999988555908203,0.5593781188695139,0.33250017166137624,-1.3968975388683624,2.061897882191115,-0.5321986836034931,1.1971990269262456,1.370622355133058,32.55815191355719,-43.8894887467249,0.8646988552648691,8,0.39999961853027344,-0.375,0.4499998092651367,0.8249988555908203,-3.5499992370605504,2,-0.1016393567694992,2.599978637858219,31.04999923706055,1.2500071525982783,30.95000076293945,-1.0000000000000064,30.899999618530273,-0.1016393567694992
1952,2008-08-14,31.0,31.45000076293945,30.649999618530273,30.75,1278000.0,0.016393442622950838,-2.5555546136565774,-0.8333354526149718,62.49999999999998,64.89326378776894,-0.00471792307217811,-0.9903503301712817,-0.42203621284834725,0.5946339102944478,10.686871753245166,0.9500007629394496,0.7427682505987434,0.7725001335144057,-0.98623014144653,2.5312304084753414,-0.10686500396606391,1.6518652709948753,0.8292098927716083,72.72725170967648,-2.383223891078231,0.8793651374804684,8,-0.10000038146972656,-0.875,-0.07499980926513672,0.3249988555908203,-3.2000007629394496,3,-0.12580643930742808,-1.000006357844945,30.5,2.599978637858219,31.04999923706055,1.2500071525982783,30.95000076293945,-0.12580643930742808
1953,2008-08-15,31.04999923706055,31.29999923706055,30.85000038146973,31.149999618530273,262000.0,0.0016128786148563723,1.249996423717863,-0.40000152587889204,61.8644043139703,64.07477843872498,-0.04362867927341796,-0.9346922622267932,-0.4962748874198901,0.53339841802892,10.47440533617995,0.4499988555908203,0.9208629337995582,0.7249994277954137,-0.9861099817520973,2.4361088373429247,-0.1305552769783418,1.5805541325691692,0.7386264425968356,63.636237530713046,-8.790403288610591,0.855554704773756,8,-0.149999618530277,-0.9249992370605504,-0.21249961853027344,0.2749996185302699,-4.29999923706055,4,-0.10628017127684009,-2.5555546136565774,31.0,-1.000006357844945,30.5,2.599978637858219,31.04999923706055,-0.10628017127684009
1954,2008-08-18,31.10000038146973,31.20000076293945,30.75,30.95000076293945,442000.0,0.001610342854678759,1.5714301284461984,-1.4999904632933398,61.86440431397032,63.902530301355604,-0.10463311336824432,-0.8967819566712443,-0.5865531769152987,0.4651524708411223,10.202626814242697,0.4500007629394496,0.9620405223956112,0.6900005340576207,-0.9963535904999041,2.376354658615142,-0.1531765282211417,1.5331775963363832,0.6488527693357184,68.18179453700905,-1.5080932583473867,0.8431770622787612,8,-0.20000076293945668,-0.9750003814697301,-0.2625007629394531,0.2249984741210902,-4.25,0,-0.13665594687684546,1.249996423717863,31.04999923706055,-2.5555546136565774,31.0,-1.000006357844945,30.5,-0.13665594687684546
1955,2008-08-19,29.649999618530273,30.35000038146973,29.60000038146973,30.0,1429000.0,-0.046623818172150555,-2.333341810459979,-2.333341810459816,48.251748624841944,61.32732714974304,1.266966654628522,0.6163213926448528,0.8312811901903956,1.8970734420765822,9.886249746781617,1.5,0.9072451538711448,-0.7800002098083496,-2.4171996366776725,0.8571992170609732,-1.598599923243011,0.038599503626311815,2.0598764540002783,2.702660905443803,-63.14301117773214,0.8185997134346618,8,1.1250009536743164,0.47500038146972656,1.0875000953674316,1.6749992370605469,-2.1499996185302734,1,-0.089376042247033,1.5714301284461984,31.10000038146973,1.249996423717863,31.04999923706055,-2.5555546136565774,31.0,-0.089376042247033
1956,2008-08-20,29.75,30.04999923706055,29.20000076293945,29.60000038146973,657000.0,0.003372694190769243,1.2666683620919827,-0.42856987155382337,43.939401820997105,59.50450338769217,0.9274473852023561,0.6023341796054638,0.7173441181533917,1.7841813490611642,9.645987540596524,0.8499984741211009,0.7902769632180053,-0.714999866485595,-2.255027371850204,0.8250276388790141,-1.4850136191678978,0.05501388619670777,1.8754810448881187,24.444410536024463,-36.761876502305654,0.7700137526823043,8,0.5750007629394496,0.375,0.75,1.4749994277954102,-1.7999992370605504,2,-0.08739497080570513,-2.333341810459979,29.649999618530273,1.5714301284461984,31.10000038146973,1.249996423717863,31.04999923706055,-0.08739497080570513
1957,2008-08-21,29.29999923706055,29.85000038146973,29.10000038146973,29.5,428000.0,-0.015126076065191563,-1.5000063578449745,-1.3333418104599344,37.59397633626241,56.75993660795445,1.364133992932505,1.1507119133733745,1.1543393453016009,2.2225345759501245,8.878137756179235,0.75,0.7016029047044832,-1.1900006294250467,-2.6291525564221665,0.2491512975720731,-1.9095765929236066,-0.4704246659264868,2.1799529909106496,9.090861801248968,-46.774005639129264,0.7195759634985608,8,0.9750013351440394,0.8250007629394496,1.2000007629394496,1.9250001907348597,-0.7999992370605504,3,-0.08020472816766044,1.2666683620919827,29.75,-2.333341810459979,29.649999618530273,1.5714301284461984,31.10000038146973,-0.08020472816766044
1958,2008-08-22,29.45000076293945,29.60000038146973,28.75,29.25,998000.0,0.005119506135998986,2.400001525878872,-1.0,37.59399423550776,53.807417743280524,1.1027900451129788,1.0506393353535337,0.9976429058491867,2.048067465439466,8.767654279199524,0.8500003814697301,0.47272445357918613,-1.037499141693118,-2.4840467690279198,0.4090484856416836,-1.760772955360519,-0.31422532802571723,1.839555317311632,28.571450814554282,-22.588425236120393,0.7232738136674003,8,0.649999618530277,0.6749992370605504,1.0499992370605504,1.6750001907348668,-1.75,4,-0.05602721504697883,-1.5000063578449745,29.29999923706055,1.2666683620919827,29.75,-2.333341810459979,29.649999618530273,-0.05602721504697883
1959,2008-08-25,29.54999923706055,30.0,29.149999618530273,29.25,349000.0,0.003395533838048026,-2.4000015258789062,1.49999046329326,39.09774112609841,50.712816961855445,0.8753716248906471,0.9937131463821665,0.8919734745457468,1.92233976206985,8.644492622857125,0.8500003814697266,0.40991565813514086,-0.9325006484985323,-2.3918715259201093,0.5268702289230447,-1.6621860872093208,-0.2028152097877438,1.4856012351654222,49.99994039536955,1.9385840288819054,0.7296854387107888,8,0.5500011444091761,0.5750007629394496,0.9000005722045863,1.5250015258789027,-2.4499988555908203,0,-0.0947546297581251,2.400001525878872,29.45000076293945,-1.5000063578449745,29.29999923706055,1.2666683620919827,29.75,-0.0947546297581251
1960,2008-08-26,29.20000076293945,29.35000038146973,28.95000076293945,29.20000076293945,685000.0,-0.011844280309900812,1.6666709052298843,0.0,27.868863223412745,46.73050377722899,1.0452721484159468,1.3748199832497505,1.2288932513761814,2.2475060165992176,8.650238379290895,0.5999984741211009,0.26773117178708006,-1.257499122619631,-2.7886751462236568,0.2736769009843947,-2.023087134421644,-0.4919111108176182,1.6070396620639258,34.615463618036706,-7.086936051076826,0.765588011802013,8,0.899999618530277,0.9249992370605504,1.2499990463256871,1.8750000000000036,-1.2000007629394496,1,-0.08047946301605347,-2.4000015258789062,29.54999923706055,2.400001525878872,29.45000076293945,-1.5000063578449745,29.29999923706055,-0.08047946301605347
1961,2008-08-27,29.29999923706055,29.60000038146973,28.20000076293945,29.0,968000.0,0.0034246051886415163,2.111104988767846,100.0,39.13043117703357,44.133885019121614,0.8461325279614194,1.293905436404355,1.1070370033412544,2.1142227879218893,9.58558814452104,1.3999996185302805,0.09931040811082426,-1.1275006294250467,-2.7266699041050977,0.47166864525500074,-1.9270852667650722,-0.3279159920850212,1.3013371454424885,61.11105224230147,15.859599324036381,0.7995846373400243,8,0.4500007629394496,0.8000011444091761,1.100000381469723,1.7250013351440394,-1.2999992370605504,2,-0.06143342265974516,1.6666709052298843,29.20000076293945,-2.4000015258789062,29.54999923706055,2.400001525878872,29.45000076293945,-0.06143342265974516
1962,2008-08-28,29.649999618530273,29.85000038146973,28.95000076293945,29.29999923706055,840000.0,0.011945405821957245,1.3999928792498761,1.1666709052299375,35.6321788681483,41.219193302919166,0.31792978608457645,0.9202014194206711,0.7371833515619883,1.7286431864569067,10.478249694687902,0.8999996185302805,-0.10101667127982594,-0.7325002670288079,-2.3674074317677523,0.9024068977101365,-1.5499538493982818,0.08495331534066608,0.6631764896251333,80.55552612115063,34.42154501089365,0.8174535823694731,8,0.050001144409176135,0.4500007629394531,0.6625003814697266,1.350001335144043,-0.6499996185302734,3,-0.05733554392791229,2.111104988767846,29.29999923706055,1.6666709052298843,29.20000076293945,-2.4000015258789062,29.54999923706055,-0.05733554392791229
1963,2008-08-29,28.649999618530273,30.0,28.45000076293945,30.0,1216000.0,-0.033726813250109844,1.2962945171513032,-3.857139743107706,28.301865064013313,37.490022275146174,1.0523543448763881,1.8330369737610432,1.7101363383241264,2.6908795951578597,11.091660025746544,1.5499992370605504,-0.2799669175685757,-1.6175002098083482,-3.401132015892621,0.1661315962759211,-2.5093161128504846,-0.7256843067662118,1.4095954481992194,24.999947018071225,-19.516569458819205,0.8918159030421349,8,0.6250009536743164,1.4500007629394531,1.3125004768371582,2.0500011444091797,-1.6499996185302734,4,-0.005235588849127115,1.3999928792498761,29.649999618530273,2.111104988767846,29.29999923706055,1.6666709052298843,29.20000076293945,-0.005235588849127115
1964,2008-09-01,28.5,28.85000038146973,28.20000076293945,28.45000076293945,376000.0,-0.005235588849127115,-1.3636382552244037,-0.0370364614313049,26.168224632255985,35.03629738708107,0.888157909724665,1.874363411041145,1.8388477643968173,2.7707240462968734,11.605246081032426,0.6499996185302805,-0.5042832417660819,-1.6374998092651367,-3.540648162942041,0.2656485444117642,-2.589073986103589,-0.6859256324266845,1.5,16.666631345380882,-25.20763953613743,0.951574176838451,9,0.625,1.6000003814697266,1.4625000953674316,2.200000762939453,-1.8999996185302699,0,-0.028070148668791206,1.2962945171513032,28.649999618530273,1.3999928792498761,29.649999618530273,2.111104988767846,29.29999923706055,-0.028070148668791206
1965,2008-09-02,28.79999923706055,29.20000076293945,28.649999618530273,28.70000076293945,712000.0,0.010526289019668456,-4.49999046329318,2.0,33.33332086699876,33.85784394774792,0.508366473321896,1.4768117820926712,1.4996527993949087,2.4151740066178427,11.915634754803614,0.7000007629394496,-0.7393493521988503,-1.227500534057615,-3.1745563897845734,0.7195553216693433,-2.2010284619210942,-0.25397260619413586,1.2000007629394496,33.333262690761764,-9.317934768651632,0.9735279278634793,9,0.30000114440917613,1.3000011444091761,1.1625008583068812,1.9000015258789027,-2.6999988555908203,1,-0.059027739605049034,-1.3636382552244037,28.5,1.2962945171513032,28.649999618530273,1.3999928792498761,29.649999618530273,-0.059027739605049034
1966,2008-09-03,28.29999923706055,29.0,28.20000076293945,28.5,448000.0,-0.01736111157102349,-3.0000190735954146,-2.000038147554564,23.529396365116128,32.29511283984277,0.8728422892696592,1.7847872385433519,1.928048584483708,2.855353359507607,11.822488477701503,0.7999992370605504,-1.0132917539945652,-1.5475005149841259,-3.4302408570641987,0.3352398270959469,-2.488870686024164,-0.6061303439440877,1.4840008544921837,5.555473139222058,-31.91607623197538,0.9413701710400372,9,0.8000011444091761,1.8000011444091761,1.6625008583068812,2.4000015258789027,-2.6999988555908203,2,-0.010600680040573462,-4.49999046329318,28.79999923706055,-1.3636382552244037,28.5,1.2962945171513032,28.649999618530273,-0.010600680040573462
1967,2008-09-04,28.45000076293945,29.0,28.29999923706055,28.35000038146973,444000.0,0.005300407417766495,-5.999914170457685,-0.49999999999997335,25.000018339887973,30.89578218477391,0.658876612076444,1.5695540038498805,1.6905905901829072,2.656973143336984,12.860284168243325,0.7000007629394496,-1.0893520109796917,-1.3049990653991728,-3.273942201754476,0.6639440709561306,-2.2894706335768227,-0.32052749722152285,1.1439194091796914,13.888894775769852,-19.435540896085133,0.9844715681776508,9,0.649999618530277,1.649999618530277,1.387499332427982,2.2500000000000036,-2.8500003814697195,3,-0.015817249591277505,-3.0000190735954146,28.29999923706055,-4.49999046329318,28.79999923706055,-1.3636382552244037,28.5,-0.015817249591277505
1968,2008-09-05,27.45000076293945,28.60000038146973,27.29999923706055,28.25,838000.0,-0.03514938394316869,-1.3636335262641512,-7.999961853173466,20.325204512756102,28.80994478329143,1.5034450890470659,2.422014358044901,2.6251725354851203,3.603086697064601,14.347068155290277,1.3000011444091797,-1.1726420038535608,-2.132499122619631,-4.275854714564506,0.010856469325243978,-3.2041769185920685,-1.0608213266471935,1.9766490800781291,7.894810811244571,-20.1520722126472,1.0716777959724375,9,1.1999988555908239,2.199998855590824,2.4874992370605504,3.0749988555908274,-0.050001144409176135,4,0.056466273004743384,-5.999914170457685,28.45000076293945,-3.0000190735954146,28.29999923706055,-4.49999046329318,28.79999923706055,0.056466273004743384
1969,2008-09-08,27.85000038146973,28.25,27.149999618530273,27.29999923706055,694000.0,0.014571934696276045,-1.5882350301248536,-0.6875020861645537,32.35294337641207,29.30817591140247,0.9352975711165357,1.8739405028637677,2.169501723012697,3.1477861636679627,15.678510527417139,1.1000003814697266,-1.1681288356892239,-1.577499485015867,-3.752591421754211,0.5975924517224769,-2.6650454533850407,-0.4899535166466933,1.2789183767138645,34.146359617823606,2.7740711930953523,1.0875459683691724,9,0.7249994277954066,1.7249994277954066,2.1750001907348597,2.624999999999993,-0.5500011444091797,0,-0.03052065959881589,-1.3636335262641512,27.45000076293945,-5.999914170457685,28.45000076293945,-3.0000190735954146,28.29999923706055,-0.03052065959881589
1970,2008-09-09,27.649999618530273,28.20000076293945,27.54999923706055,27.899999618530273,498000.0,-0.007181355842010295,-1.8888907726868278,-0.45454450875471203,29.80768419581584,28.272315135711608,0.9971719393590845,1.9037687767455367,2.2926286142416217,3.293156627013868,17.144621027867117,0.6500015258788991,-1.1857834932215,-1.6075002670288079,-3.780122814558805,0.5651222805011891,-2.6938115407938064,-0.5211889932638094,1.1622920773087912,27.027021454059195,-5.005898147815998,1.086311273764998,9,0.9250001907348633,1.9250001907348633,2.3375000953674316,2.8250007629394496,-0.6499996185302734,1,-0.03797465647546927,-1.5882350301248536,27.85000038146973,-1.3636335262641512,27.45000076293945,-5.999914170457685,28.45000076293945,-0.03797465647546927
1971,2008-09-10,27.399999618530273,29.10000038146973,27.20000076293945,28.0,698000.0,-0.009041591444813535,-2.800006484997708,2.4000015258789062,30.999996566771188,27.757628213336375,1.0608763913071044,2.012814691983131,2.472547971177203,3.4929048558779385,18.593913042966868,1.8999996185302805,-1.238599291369617,-1.7025002479553208,-3.9431473385141196,0.5381468426034779,-2.8228237932347184,-0.5821767026759233,-0.25,12.820507804476279,-21.2009036131442,1.120323545279399,9,1.1750001907348633,2.1750001907348633,2.6000003814697266,3.0750007629394496,-1.1499996185302734,2,-0.04744522829049125,-1.8888907726868278,27.649999618530273,-1.5882350301248536,27.85000038146973,-1.3636335262641512,27.45000076293945,-0.04744522829049125
1972,2008-09-11,27.10000038146973,27.85000038146973,26.75,27.649999618530273,686000.0,-0.010948877417416347,1.3157884169822056,0.9166648123011134,27.184443725947645,27.63347028688463,1.074068622557931,2.114042932618151,2.7249378820136023,3.7579615141993195,19.680897964920486,1.1000003814697301,-1.2038248144509112,-1.8074995040893533,-4.031595756058756,0.41659674788004963,-2.919547630074053,-0.6954513781046536,2.0,14.893630836384544,-18.998537343646234,1.1120481259847013,9,0.8749999999999964,2.2499999999999964,3.14999961853027,3.374999999999993,0.3999996185302699,3,-0.05535055272639999,-2.800006484997708,27.399999618530273,-1.8888907726868278,27.649999618530273,-1.5882350301248536,27.85000038146973,-0.05535055272639999
1973,2008-09-12,27.75,27.95000076293945,26.899999618530273,27.29999923706055,352000.0,0.02398522543839965,1.4705842754114375,-0.8181843402992103,34.21052455461712,28.52705916714698,0.31623374435597285,1.269212710115113,2.0355123213926625,3.0812344519309036,20.77720040569696,1.0500011444091761,-1.2746001056244722,-0.9924999237060561,-3.0290797409109906,1.0440798934988784,-2.010789832308525,0.025789984896412932,1.3500003814697301,42.55318458180773,10.256595552302684,1.018289908602468,9,0.22500038146972656,1.3500003814697266,2.6125001907348633,2.725000381469723,1.0,4,-0.07747746373082054,1.3157884169822056,27.10000038146973,-2.800006484997708,27.399999618530273,-1.8888907726868278,27.649999618530273,-0.07747746373082054
1974,2008-09-15,26.85000038146973,27.649999618530273,26.399999618530273,27.20000076293945,849000.0,-0.03243241868577551,1.0000030517624692,-0.7777773068282868,31.199991210934883,28.29002253869544,1.070099586843753,1.9336256535910827,2.8815912417063814,3.958582125883723,22.21576301420656,1.3500003814697266,-1.392107661046552,-1.6799995422363239,-3.561879538985359,0.20188045451271108,-2.6209395406108413,-0.7390595438618064,2.2029999923706036,16.666690214174107,-14.70303860866316,0.9409399983745178,9,0.8999996185302699,2.074999809265133,3.5499997138977015,3.624999999999993,1.0499992370605433,0,0.02048414261625564,1.4705842754114375,27.75,1.3157884169822056,27.10000038146973,-2.800006484997708,27.399999618530273,0.02048414261625564
1975,2008-09-16,27.0,27.29999923706055,26.399999618530273,26.79999923706055,920000.0,0.005586577891961264,1.2500011920940213,-0.5714301284461679,31.746035590524244,29.202982452629673,0.7128863515244745,1.6600257745563205,2.704092517925446,3.7745974746830946,23.420244750591504,0.899999618530277,-1.3782581944957286,-1.3974999427795396,-3.3200732775797874,0.5250733920207082,-2.3587866101796635,-0.4362132753794157,1.9468803436279316,22.2222300713913,-5.162955159928284,0.961286667400124,9,0.75,1.9250001907348633,3.4499998092651367,3.475000381469723,0.3500003814697301,1,0.011111082854094567,1.0000030517624692,26.85000038146973,1.4705842754114375,27.75,1.3157884169822056,27.10000038146973,0.011111082854094567
1976,2008-09-17,27.149999618530273,27.75,26.85000038146973,27.04999923706055,345000.0,0.005555541427047173,-2.600012207077853,0.4999999999999911,29.508191595406842,29.703890592131767,0.42756755885073616,1.3757909030412137,2.485860558004209,3.5823581215673315,24.053744639999355,0.8999996185302699,-1.3395146194307976,-1.1175003051757812,-3.006324480579046,0.7713238702274836,-2.0619123928774137,-0.17308821747414882,1.6950054960937528,48.38706104864731,26.582169183818554,0.9444120877016323,9,0.6000003814697266,1.7750005722045898,3.3000001907348633,3.3250007629394496,0.35000038146972656,2,-0.005524847905629349,1.2500011920940213,27.0,1.0000030517624692,26.85000038146973,1.4705842754114375,27.75,-0.005524847905629349
1977,2008-09-18,26.95000076293945,27.45000076293945,26.5,26.5,1198000.0,-0.007366440456754941,-3.2222184546263564,4.49999046329334,33.962266866998306,31.219119742603123,0.43853156681171157,1.4658623522431036,2.6106724605508767,3.7592827140131853,24.73313907511308,0.9500007629394496,-1.3885569158724245,-1.199999237060549,-3.11063397323797,0.7106354991168722,-2.1553166051492596,-0.2446818689718384,1.7972041318408252,35.48391860180359,13.50141809846324,0.955317368088711,9,0.7999992370605504,1.9749994277954137,3.562499046325687,3.5249996185302734,0.25,3,-0.025974053548156517,-2.600012207077853,27.149999618530273,1.2500011920940213,27.0,1.0000030517624692,26.85000038146973,-0.025974053548156517
1978,2008-09-19,27.79999923706055,28.29999923706055,27.20000076293945,27.35000038146973,2034000.0,0.0315398311709878,-1.9333367241839339,0.9999957614546766,44.16665660009807,32.531754545234904,-0.3985056798073927,0.5121711070874966,1.724439947461697,2.8853299137871034,24.70808456580921,1.3499984741211009,-1.3244024749592,-0.26750068664550497,-2.0818509400891223,1.5468495667981124,-1.1746758133673154,0.6396744400763055,0.853317446669724,73.68420524280056,48.921315997645,0.9071751267218091,9,-0.04999923706055043,1.0500001907348597,2.7125005722045863,2.6750011444091726,0.5,4,-0.010791339758765783,-3.2222184546263564,26.95000076293945,-2.600012207077853,27.149999618530273,1.2500011920940213,27.0,-0.010791339758765783
1979,2008-09-22,26.75,28.0,26.70000076293945,27.649999618530273,1317000.0,-0.03776975776534497,-1.600003433234076,-2.000004238563297,34.81481188445585,33.0881020661949,0.5353467698619241,1.414150129722124,2.7284807382099316,3.8770834006336017,25.403389045400992,1.2999992370605504,-1.3078902090126583,-1.1774999618530266,-2.9416081784169066,0.5866082547108533,-2.059554070134965,-0.29544585357108843,1.8131840011222735,18.421076407397667,-5.040527319195114,0.8820541082819398,9,1.0,2.0500001907348633,3.7624998092651367,3.725000381469723,1.0,0,0.07476635514018692,-1.9333367241839339,27.79999923706055,-3.2222184546263564,26.95000076293945,-2.600012207077853,27.149999618530273,0.07476635514018692
1980,2008-09-23,26.85000038146973,27.29999923706055,26.29999923706055,26.54999923706055,488000.0,0.003738332017559909,-1.4999964237264294,-0.3333347461847713,38.58268000349632,33.93062244805325,0.3463555611406868,1.1900828322523402,2.6020791249501727,3.728407769708884,26.054552769687078,1.0,-1.1508300116792114,-0.9599995613098109,-2.6797297430913467,0.7597306204717249,-1.8198646522005788,-0.100134470419043,1.6266562443488617,27.500057220458984,1.7001890763822338,0.8598650908907682,9,0.4499988555908203,1.4749994277954102,3.6624994277954066,3.624999999999993,2.5499992370605433,1,0.03910611628092164,-1.600003433234076,26.75,-1.9333367241839339,27.79999923706055,-3.2222184546263564,26.95000076293945,0.03910611628092164
1981,2008-09-24,27.5,27.5,26.60000038146973,27.10000038146973,1085000.0,0.024208551556627267,3.500002384188047,1.3333269755287986,43.06568245544183,35.69520452910817,-0.32180889953119873,0.4198431065519621,1.9149561587709059,3.021841440761918,25.94391657422755,0.8999996185302699,-1.1214153103350064,-0.21999998092651296,-1.7935975166464786,1.3535975547934527,-1.006798748786494,0.5667987869334681,0.8460571824931087,60.00003814697248,31.342976722117836,0.7867987678599825,9,-0.20000076293944957,0.6749992370605504,2.950000286102295,2.875,2.5,2,-0.0054545315829188645,-1.4999964237264294,26.85000038146973,-1.600003433234076,26.75,-1.9333367241839339,27.79999923706055,-0.0054545315829188645
1982,2008-09-25,27.95000076293945,28.04999923706055,27.0,27.29999923706055,409000.0,0.016363664106889164,1.470590875227748,1.6250053644231424,53.96825685162513,37.89050811766461,-0.7135999564240088,-0.17291276050513815,1.435519497762364,2.5197115201452114,25.94120567711017,1.0499992370605504,-1.047802900552206,0.3150007247924762,-0.9783422039768936,1.608343653561846,-0.3316707395922087,0.9616721891771611,0.27329294282770533,82.50007629394496,49.101019523987844,0.6466714643846844,9,-0.6500015258788991,0.19999885559082387,2.274999618530277,2.4249992370605504,3.25,3,-0.016100205747977325,3.500002384188047,27.5,-1.4999964237264294,26.85000038146973,-1.600003433234076,26.75,-0.016100205747977325
1983,2008-09-26,28.5,29.10000038146973,27.35000038146973,27.70000076293945,1075000.0,0.019677968588459827,-1.3333333333333444,1.230765167787617,55.03876060686259,40.539260272767685,-1.2807032598514922,-0.774431273404133,0.8844350052442067,1.9274372868322978,25.32399166462057,1.75,-0.9507647195323727,0.872499942779541,-0.3975909338437944,2.1425908194028764,0.2374545044678733,1.5075453810912087,-2.2000007629394496,78.57142370574515,43.39696695170643,0.6350454383116682,9,-0.8000001907348597,-0.35000038146972656,1.700000286102295,1.875,2.2999992370605504,4,-0.04561400831791407,1.470590875227748,27.95000076293945,3.500002384188047,27.5,-1.4999964237264294,26.85000038146973,-0.04561400831791407
1984,2008-09-29,27.70000076293945,28.45000076293945,27.20000076293945,28.45000076293945,1087000.0,-0.028070148668791206,2.3333333333333335,-0.9375008940705202,50.35461837165302,42.606880581781994,-0.388283853063637,-0.03946222113854958,1.664359198466542,2.6784836964844025,24.407133101425497,1.2999992370605504,-0.8159027730377169,0.11250066757201793,-1.0905106180996214,1.3155119532436572,-0.48900497526379993,0.7140063104078358,-1.3440015029907144,50.00003405978284,13.22512507766401,0.6015056428358195,9,-9.536743093008226e-07,0.44999885559082387,2.4124994277954137,2.6749992370605504,5.4999999999999964,0,0.021660594137017375,-1.3333333333333444,28.5,1.470590875227748,27.95000076293945,3.500002384188047,27.5,0.021660594137017375
1985,2008-09-30,27.10000038146973,28.20000076293945,26.25,26.899999618530273,1988000.0,-0.021660662994366198,-1.6000010172525994,-0.2666676839192756,47.972976456081476,44.65852334407918,0.25411638237343936,0.44970499214277737,2.2417342511949485,3.2271419893338837,24.158167488492253,1.9500007629394496,-0.775366575233214,-0.40249977111816193,-1.4782980036092148,0.673298461372891,-0.9403988873636884,0.1353993451273645,2.0,29.824570796421767,-9.568128437904797,0.5378991162455267,9,0.5749998092651332,1.0249996185302699,3.012499809265133,3.27499961853027,3.7999992370605433,1,0.02398522543839965,2.3333333333333335,27.70000076293945,-1.3333333333333444,28.5,1.470590875227748,27.95000076293945,0.02398522543839965
1986,2008-10-01,28.0,28.54999923706055,27.0,27.45000076293945,1630000.0,0.03321031755946646,-1.1379288572488466,2.7499856949397925,55.62500163912888,47.065493874315905,-0.5728747737597999,-0.4995335339408271,1.3355485016721929,2.2892944511056186,23.372991847886226,1.5499992370605504,-0.6069349969558573,0.5124998092651367,-0.5241318877253107,1.5491315062555842,-0.005816039230087,1.0308156577603604,1.0430003738403357,61.403500553130954,18.130605580710295,0.5183158484952243,10,-0.3249998092651367,0.125,2.1125001907348633,2.375,1.8999996185302734,2,0.04999998637608116,-1.6000010172525994,27.10000038146973,2.3333333333333335,27.70000076293945,-1.3333333333333444,28.5,0.04999998637608116
1987,2008-10-02,28.0,28.45000076293945,26.95000076293945,27.85000038146973,1796000.0,0.0,1.8571397431076864,0.27272695746259035,51.700681507839334,47.90260775295383,-0.45624850957747753,-0.5638857447861554,1.3372943063342362,2.252659012814867,22.56208655902955,1.5,-0.4417071945026301,0.5349998474121094,-0.4307830339192691,1.5007827287434878,0.052108406746420144,1.0178912880777986,0.9871403663635299,61.403500553130954,17.294371149728164,0.4828914406656894,10,-0.3249998092651367,0.125,1.9250001907348633,2.3500003814697266,2.25,3,0.0714285714285714,-1.1379288572488466,28.0,-1.6000010172525994,27.10000038146973,2.3333333333333335,27.70000076293945,0.0714285714285714
1988,2008-10-03,29.0,29.10000038146973,26.70000076293945,27.20000076293945,2002000.0,0.03571428571428581,1.399999618530272,12.000025431380088,64.42953724619122,51.19313279314664,-1.4171566500369934,-1.5197269400186677,0.32812962371075827,1.2126846759193555,20.841727726054042,2.3999996185302805,-0.23888768784838987,1.4574998855590806,0.27282818828626887,2.6421715828318924,0.8651640369226747,2.0498357341954865,-2.75,96.49121515492007,46.8903469874828,0.5923358486364065,10,-1.3249998092651367,-0.875,0.9000005722045898,1.3500003814697266,1.6499996185302734,4,0.07586209527377408,1.8571397431076864,28.0,-1.1379288572488466,28.0,-1.6000010172525994,27.10000038146973,0.07586209527377408
1989,2008-10-06,27.0,29.60000038146973,26.79999923706055,28.35000038146973,1964000.0,-0.06896551724137934,-2.19999782017538,-0.7500005298192898,50.0,52.46172390386928,0.6951362023778351,0.43566486031044604,2.29070013457941,3.149497592941124,19.085846288896697,2.8000011444091797,-0.10761403889113552,-0.5000000953674331,-1.6991224341975908,0.6991222434627247,-1.099561264782512,0.0995610740476458,-0.6929999923706056,22.388057152129516,-29.40882966882514,0.5995611694150781,10,0.9250001907348633,0.9250001907348633,2.687500476837158,3.3500003814697266,3.8999996185302734,0,0.1407407124837241,1.399999618530272,29.0,1.8571397431076864,28.0,-1.1379288572488466,28.0,0.1407407124837241
1990,2008-10-07,26.60000038146973,27.95000076293945,26.54999923706055,27.149999618530273,878000.0,-0.014814800686306251,-3.3076868903834895,0.4074067271460808,47.120421462335955,52.91225046019084,1.1800375180223028,0.793659174890319,2.646238585531556,3.4937213335122763,17.141551810916482,1.4000015258788991,-0.10937755475465494,-0.8474997520446728,-2.1092756959313377,0.41427619184199216,-1.478387723988007,-0.21661178010133852,-0.16128035888672088,1.6393811687852822,-48.49905347454354,0.6308879719433329,10,1.3249998092651332,1.3249998092651332,3.012499809265133,3.7499999999999964,3.5499992370605433,1,0.24812031153456116,-2.19999782017538,27.0,1.399999618530272,29.0,1.8571397431076864,28.0,0.24812031153456116
1991,2008-10-08,26.10000038146973,27.79999923706055,25.399999618530273,25.45000076293945,1731000.0,-0.018796992211636,-5.399982706749718,-1.1818191276122247,45.68527574752121,51.99191922640152,1.6322072190747896,1.2556507319596157,3.0886031339818594,3.935270077470239,16.527427170070837,2.399999618530277,0.041137347759647724,-1.2824997901916468,-2.6810985183727496,0.11609893798945592,-1.9817991542821964,-0.5832004261010972,3.5,16.666681804351548,-33.866192637042026,0.6992993640905507,10,1.3999996185302699,1.3999996185302699,3.4999999999999964,4.2499999999999964,3.2999992370605433,2,0.18390801405767054,-3.3076868903834895,26.60000038146973,-2.19999782017538,27.0,1.399999618530272,29.0,0.18390801405767054
1992,2008-10-09,25.60000038146973,26.75,25.60000038146973,26.04999923706055,1412000.0,-0.019157087842611165,-4.1111224139465525,-0.6923063379764998,38.421056330039626,50.14550764008786,1.9710842987702861,1.7260058303402381,3.5030146841740084,4.37491462763273,15.497023129216547,1.1499996185302699,0.14132049379302458,-1.7074997901916475,-3.315137598465281,-0.09986198191801421,-2.5113186943284624,-0.9036808860548327,3.9159999847412124,4.7619220621160565,-41.072686709583394,0.803818904136816,10,1.8999996185302699,1.8999996185302699,3.9999999999999964,4.7499999999999964,4.299999237060543,3,0.16796871769474842,-5.399982706749718,26.10000038146973,-3.3076868903834895,26.60000038146973,-2.19999782017538,27.0,0.16796871769474842
1993,2008-10-10,25.60000038146973,25.60000038146973,25.60000038146973,25.60000038146973,0.0,0.0,1.0,-0.0,43.19526760782108,49.35002422188431,1.6946716782279054,1.6407991852848163,3.4027663683080327,4.327518519852898,14.552544911190207,0.0,0.162375937858112,-1.5999998092651317,-3.363071070908017,0.16307145237775345,-2.4815354400865743,-0.7184641784436891,3.8336799697875996,4.7619220621160565,-42.70039975193188,0.8815356308214428,10,1.8999996185302699,1.8999996185302699,3.9999999999999964,4.7499999999999964,3.8500003814697195,4,0.18164060739218257,-4.1111224139465525,25.60000038146973,-5.399982706749718,26.10000038146973,-3.3076868903834895,26.60000038146973,0.18164060739218257
1994,2008-10-13,27.399999618530273,28.35000038146973,25.399999618530273,25.649999618530273,1583000.0,0.07031246914993994,-1.622222900390628,100.0,52.709356458547,49.8762886666027,-0.17026292959494072,-0.12214525252814212,1.5165323848052559,2.4909072838264734,13.487004483989606,2.9500007629394567,0.09861804950547537,0.17249946594238352,-1.5847334812814111,1.9297324131661782,-0.706117007669512,1.051115939554279,1.9530071180725166,67.79659263569643,17.073499807160374,0.878616473611897,10,0.10000038146972656,0.10000038146972656,1.75,2.5,1.75,0,0.11861314033749348,1.0,25.60000038146973,-4.1111224139465525,25.60000038146973,-5.399982706749718,26.10000038146973,0.11861314033749348
1995,2008-10-14,27.29999923706055,28.60000038146973,27.10000038146973,27.649999618530273,2688000.0,-0.0036496490095603296,-3.0000101725519497,-0.20000021798269887,48.95832919412125,49.13554728382407,-0.043481822074209475,0.0015628190034853162,1.5305818374069275,2.553342476745886,12.420111807638904,1.5,-0.027677763306947156,0.05749912261963175,-1.696676111203459,1.8116743564427225,-0.8195884942919136,0.9345867395311771,1.9739473571807906,59.37497392297417,9.419477118176523,0.8770876169115454,10,0.20000076293944957,0.20000076293944957,1.7750005722045863,2.4750013351440394,1.5,1,0.13186814952663495,-1.622222900390628,27.399999618530273,1.0,25.60000038146973,-4.1111224139465525,25.60000038146973,0.13186814952663495
1996,2008-10-15,27.0,28.20000076293945,26.899999618530273,27.79999923706055,658000.0,-0.010988983349614623,-1.6000022888183523,2.285709614661534,44.97353931359649,48.38808704001931,0.11147252389247697,0.3054066310868073,1.7103578896024274,2.823230939983791,11.892602757049382,1.3000011444091761,-0.07354236185498664,-0.2350001335144043,-1.992120746846524,1.5221204798177155,-1.1135604401804642,0.6435601731516556,2.196467654727119,49.99999999999994,3.98927983514362,0.8785603066660607,10,0.5,0.5,2.0749998092651367,2.5999994277954137,1.5,2,0.11666665253815833,-3.0000101725519497,27.29999923706055,-1.622222900390628,27.399999618530273,1.0,25.60000038146973,0.11666665253815833
1997,2008-10-16,26.25,26.75,25.649999618530273,26.45000076293945,866000.0,-0.02777777777777779,1.7500035762820971,0.2500011920940268,38.34196614682673,45.48946802897881,0.6561284597135462,1.0543315774601894,2.380521583630749,3.5280746216477574,10.616427588917098,1.3500003814697266,-0.07451339964449133,-0.9500000953674324,-2.75816849721987,0.8581683064850054,-1.854084296293653,-0.04591589444121169,2.8705382940031825,26.562505587934087,-14.696258541981248,0.904084200926219,10,1.25,1.25,2.8249998092651367,3.3499994277954137,0.25,3,0.11999998546781998,-1.6000022888183523,27.0,-3.0000101725519497,27.29999923706055,-1.622222900390628,27.399999618530273,0.11999998546781998
1998,2008-10-17,27.5,28.149999618530273,27.0,27.0,894000.0,0.04761904761904767,-3.5999984741210938,-2.49999046329326,49.009897063589136,45.379456591599826,-0.9264486388819009,-0.23114701364077916,1.0442215702311515,2.2405269321782058,10.746054020068813,1.8999996185302734,-0.19289623646364618,0.3149998664855964,-1.4771172349842843,2.107116967955477,-0.5810586842493457,1.2110584172205385,1.546127520493723,65.62499627471051,24.41972427050363,0.8960585507349406,10,-0.5,0.0,1.1625003814697266,1.875,-0.6000003814697266,4,0.08727271340110088,1.7500035762820971,26.25,-1.6000022888183523,27.0,-3.0000101725519497,27.29999923706055,0.08727271340110088
1999,2008-10-20,28.75,28.899999618530273,28.25,28.29999923706055,1421000.0,0.045454545454545414,-1.3636382552244086,0.9000015258788991,57.67441819202833,46.55212289489898,-2.125639343154326,-1.3951601070768298,-0.2809445862325006,0.9614634306773766,10.565340592126176,1.3999996185302734,-0.2484460544712448,1.464999866485595,-0.4442847648551407,3.3742844978263307,0.5103575508152289,2.419642182155961,0.22320496245445298,95.38462712214543,50.56114733635965,0.954642315670367,10,-1.6000003814697266,-1.25,-0.21249961853027344,0.625,-1.9500007629394496,0,0.02434785262398087,-3.5999984741210938,27.5,1.7500035762820971,26.25,-1.6000022888183523,27.0,0.02434785262398087
2000,2008-10-21,27.899999618530273,28.95000076293945,27.5,28.95000076293945,571000.0,-0.029565230659816533,1.7619032048871788,-2.3333319204849,49.53270844782625,46.979615417155095,-1.1978032457075543,-0.48745518381313246,0.4792390538422602,1.782751049630921,9.800053473515794,1.4500007629394496,-0.5312509845823286,0.5624995231628418,-1.3541517082630605,2.479150754588744,-0.39582609255010937,1.520825138875793,-2.5,68.18179453700868,24.404032289759826,0.9583256157129516,10,-0.7249994277954102,-0.39999961853027344,0.4375004768371582,1.3000001907348633,-0.6999988555908239,1,0.04480286799609101,-1.3636382552244086,28.75,-3.5999984741210938,27.5,1.7500035762820971,26.25,0.04480286799609101
2001,2008-10-22,27.35000038146973,27.85000038146973,27.10000038146973,27.649999618530273,708000.0,-0.019713234572779403,1.1428548073307285,0.28571324770255324,47.11111231674404,47.945177193455585,-0.5049451089465364,0.053471798396156345,0.9489095156888858,2.2997494625528354,9.143514232872471,0.7999992370605433,-0.5569267538368408,0.020000267028812857,-1.8951469320833851,1.9351474661410109,-0.9375733325272861,0.9775738665849119,-1.8790007400512714,51.515156769553805,9.555208203087496,0.9575735995560983,10,-0.17500019073486683,0.14999961853026988,0.9874997138977015,1.8499994277954066,0.6000003814697195,2,0.05301641079951236,1.7619032048871788,27.899999618530273,-1.3636382552244086,28.75,-3.5999984741210938,27.5,0.05301641079951236
2002,2008-10-23,27.5,28.20000076293945,26.899999618530273,27.60000038146973,1005000.0,0.005484446670497967,1.0000000000000056,0.3333354526149974,42.78845995135525,47.899976342737155,-0.39905118900082925,-0.13910110143373444,0.7025489647367458,2.1085042793932836,9.220278875516774,1.3000011444091761,-0.5133093765883885,0.1924999237060554,-1.702444646814417,2.087444494226528,-0.7549723615541808,1.1399722089662916,-1.9594203361511227,29.268294952227976,-5.5544786085827695,0.9474722852602369,10,-0.3249998092651367,0.0,0.8375000953674316,1.6999998092651367,2.5,3,0.036363636363636376,1.1428548073307285,27.35000038146973,1.7619032048871788,27.899999618530273,-1.3636382552244086,28.75,0.036363636363636376
2003,2008-10-24,27.20000076293945,27.899999618530273,26.5,27.399999618530273,3357000.0,-0.010909063165838173,1.3333349227920432,1.9999809265863957,51.149430075259154,47.72665118903851,0.16961254785113766,0.06167387857473017,0.8991026268880056,2.364296392523716,9.66886120798526,1.3999996185302734,-0.4134774958346874,-0.04249935150146911,-1.8524933049024632,1.767494601899525,-0.9474963282019644,0.8624976251990262,-1.59123267710876,28.571450814554282,-7.501019842359625,0.9049969767004968,10,0.09999942779541371,0.2999992370605504,1.137499332427982,1.9999990463256871,2.2999992370605504,4,-0.02573532144503521,1.0000000000000056,27.5,1.1428548073307285,27.35000038146973,1.7619032048871788,27.899999618530273,-0.02573532144503521
2004,2008-10-27,28.29999923706055,28.399999618530273,27.04999923706055,27.399999618530273,1854000.0,0.040441119237756507,1.4545452969133843,-4.500023841994273,59.04255114080805,48.84712029422594,-0.8820525597884306,-1.0446280940814354,-0.2953041003790773,1.2180548581224997,10.416108930357975,1.350000381469723,-0.14929014221134196,1.0274991989135778,-0.8335909553789094,2.888589353206065,0.09695412176733598,1.9580442760598196,-2.624406497687687,73.46933373608245,31.6764064500562,0.9305450771462436,10,-0.9999990463256871,-0.7999992370605504,4.768371546504113e-07,0.9000005722045863,1.2000007629394496,0,-0.04946995251847541,1.3333349227920432,27.20000076293945,1.0000000000000056,27.5,1.1428548073307285,27.35000038146973,-0.04946995251847541
2005,2008-10-28,27.75,29.25,27.70000076293945,28.5,971000.0,-0.01943460254021112,-2.6470635754099465,-0.8333336865461896,58.730161293154765,50.37563384751019,-0.2922400258590869,-0.46739951896002907,0.198694360870995,1.7309170542853458,10.797458257537922,1.5499992370605504,0.059157142374584026,0.4449999809265144,-1.426081540166365,2.3160815020193937,-0.49054077961992704,1.3805407414729558,-2.008919100155804,45.45454545454545,0.46335176832597824,0.9355407605464404,10,-0.3000001907348633,-0.25,0.5250000953674316,1.4499998092651367,2.25,1,-0.03423426172754773,1.4545452969133843,28.29999923706055,1.3333349227920432,27.20000076293945,1.0000000000000056,27.5,-0.03423426172754773
2006,2008-10-29,29.399999618530273,29.899999618530273,28.20000076293945,28.70000076293945,1292000.0,0.059459445712802594,1.0000000000000042,-0.9333318074544318,67.92453373399668,53.66258580164018,-1.7500325163355228,-2.11560509746122,-1.492511312835493,0.061779989641578936,11.695930396819259,2.1499996185302734,0.08093595498082706,2.0249996185302734,-0.04927855293206207,4.099277789992609,0.9878605327991039,3.062138704261443,-3.5185619546798463,85.29411599710308,33.75952814332429,1.0371390857311678,10,-1.1999998092651367,-1.75,-1.587500095367428,-0.25,0.20000076293945668,2,-0.07482989401823681,-2.6470635754099465,27.75,1.4545452969133843,28.29999923706055,1.3333349227920432,27.20000076293945,-0.07482989401823681
2007,2008-10-30,30.0,31.899999618530273,29.75,30.5,5152000.0,0.020408176505266162,-3.299999237060547,-0.7142868820520889,69.64286413728281,55.95513769871726,-1.9692419048963323,-2.6963302417592416,-2.113088183131371,-0.5508697406550773,12.931605406206032,2.5,0.17992453687274335,2.5249999999999986,0.15246006944481394,4.897539930555183,1.3387300347224063,3.711269965277591,-3.877448618868783,64.81481939349841,7.059612739519828,1.1862699652775917,10,-0.8000001907348633,-1.3500003814697266,-2.2625007629394496,-0.8500003814697266,-0.6000003814697266,3,-0.0683333079020183,1.0000000000000042,29.399999618530273,-2.6470635754099465,27.75,1.4545452969133843,28.29999923706055,-0.0683333079020183
2008,2008-10-31,31.20000076293945,31.20000076293945,29.649999618530273,29.79999923706055,2124000.0,0.04000002543131509,1.214284935776923,-2.8000030517577983,67.92453950561145,57.09404006689316,-2.8934838394862297,-3.924260585599722,-3.3249813011699594,-1.7542752285412924,14.408843263452923,1.5500011444091761,0.39367726882770526,3.615000724792477,0.7848808576666322,6.445120591918322,2.1999407912295545,5.030060658355399,-4.615253522816307,85.5670350405478,27.880648917387163,1.4150599335629221,10,-2.000000953674313,-2.550001144409176,-3.4750013351440394,-2.050001144409176,-1.0,4,-0.03846156197421813,-3.299999237060547,30.0,1.0000000000000042,29.399999618530273,-2.6470635754099465,27.75,-0.03846156197421813
2009,2008-11-03,30.79999923706055,31.60000038146973,29.75,31.5,1170000.0,-0.012820561413384168,3.1111049887678304,-0.5,66.05504924285242,58.92985571078496,-2.42737348010737,-3.399257591738696,-2.9449891205875325,-1.3600389824085255,15.557106426242553,1.8500003814697301,0.7626234863222834,3.024999237060552,-0.1311974344923179,6.181195908613422,1.446900901284117,4.603097572836987,-3.790031806664839,73.80950759056853,15.66186356204998,1.5780983357764344,11,-1.5999994277954137,-2.149999618530277,-2.8749995231628453,-1.649999618530277,-0.2999992370605504,0,-0.04220776848254937,1.214284935776923,31.20000076293945,-3.299999237060547,30.0,1.0000000000000042,29.399999618530273,-0.04220776848254937
2010,2008-11-04,33.200000762939446,33.25,30.70000076293945,31.20000076293945,1884000.0,0.07792212939379106,1.4285724665850312,-2.8571397431076764,73.84615678053636,61.90041620676188,-4.466173352926429,-5.564759480358404,-5.326241090506983,-3.753505147464466,17.262055059325114,2.5499992370605504,0.9997715609558142,5.09500074386596,1.169657937172012,9.020343550559907,3.132329340518986,7.057672147212934,-5.7988307574929685,99.00991594823176,38.18624538245247,1.9626714033469748,11,-3.325000762939446,-3.8750009536743093,-5.275001049041741,-4.050001144409173,-4.100000381469716,1,-0.11144580355159783,3.1111049887678304,30.79999923706055,1.214284935776923,31.20000076293945,-3.299999237060547,30.0,-0.11144580355159783
2011,2008-11-05,30.899999618530273,33.34999847412109,30.79999923706055,33.299999237060554,3371000.0,-0.06927714131189489,1.0400009460456467,-1.1999998092651425,65.97937887557156,64.47718497611925,-1.798812328048605,-3.0427181605798985,-3.037053772076984,-1.4650668512993192,18.83797164914331,2.549999237060536,0.9894949794709902,2.5549996376037605,-1.4405110350647234,6.550510310272241,0.5572443012695203,4.552754973938001,-2.9139466136284433,33.78379423310391,-30.077668788565965,1.9977553363342406,11,-0.9750003814697301,-1.5250005722045934,-2.999999523162842,-1.7749996185302734,-2.699998855590824,2,-0.02912620160650603,1.4285724665850312,33.200000762939446,3.1111049887678304,30.79999923706055,1.214284935776923,31.20000076293945,-0.02912620160650603
2012,2008-11-06,29.899999618530273,32.5,29.899999618530273,31.0,1292000.0,-0.03236245994644982,-3.727271781480345,0.4583335651292096,58.39160638622954,65.28187123289374,-0.4722306866043944,-1.796144898547059,-2.0709939277737774,-0.4833603843324781,20.20764525034584,2.6000003814697266,1.1369839478718333,1.3399996757507324,-2.4930423398422548,5.17304169134372,-0.5765213320457612,3.256520683547226,-1.2702731573221335,6.756758846620784,-54.53190765637112,1.916521007796493,11,0.2999992370605469,-0.5250005722045934,-1.9999995231628418,-0.7749996185302734,-1.75,3,-0.01003341942769198,1.0400009460456467,30.899999618530273,1.4285724665850312,33.200000762939446,3.1111049887678304,30.79999923706055,-0.01003341942769198
2013,2008-11-07,30.25,31.10000038146973,30.04999923706055,30.79999923706055,827000.0,0.011705698526257358,-1.2105269498106872,0.4999991330236526,55.59701428803239,64.89903380480756,-0.38452776574627734,-1.876106078330917,-2.4193292813162657,-0.8474097170346475,21.651337714902546,1.2000007629394567,1.3882613773637011,1.4575000762939467,-2.1786164368359167,5.09361658942381,-0.36055818027098496,3.2755583328588784,-1.0538408972423063,13.888894775769907,-41.3069881929364,1.818058256564932,11,0.27499961853026633,-0.87500095367432,-2.3499999046325684,-1.125,-2.1000003814697266,4,-0.028099186164288525,-3.727271781480345,29.899999618530273,1.0400009460456467,30.899999618530273,1.4285724665850312,33.200000762939446,-0.028099186164288525
2014,2008-11-10,30.649999618530273,31.0,30.54999923706055,30.79999923706055,684000.0,0.013223127885298336,-1.5714301284461984,0.2727269574626033,60.617759992223334,65.10876699359295,-0.4650263848243661,-2.129310638071214,-2.8081458362683307,-1.2552831490763232,22.175346052666093,0.75,1.7178035378117613,1.6949996948242188,-1.9694670554216103,5.359466445070044,-0.13723368029869576,3.5272330699471333,-0.9553797912089728,21.739137645932995,-30.499906577533995,1.8322333751229134,11,0.1249999999999929,-1.2750005722045934,-2.749999523162842,-1.5249996185302734,-2.850000381469723,0,-0.014681855177536951,-1.2105269498106872,30.25,-3.727271781480345,29.899999618530273,1.0400009460456467,30.899999618530273,-0.014681855177536951
2015,2008-11-11,30.899999618530273,31.0,29.79999923706055,30.25,892000.0,0.008156606953066747,1.8235299397502414,-4.333341810459824,64.03161584525539,64.67622056151059,-0.24720536324442932,-2.2090376328407544,-3.053498532036521,-1.522161801872226,22.31956850833742,1.2000007629394496,2.0014609226006925,1.7649996757507331,-1.9108246164852147,5.4408239679866846,-0.07291247036724258,3.602911821868709,2.449998855590813,30.985932897848826,-20.462951580325708,1.8379121461179757,11,0.5999994277954066,-1.5250005722045934,-2.97499942779541,-1.7749996185302734,-3.0499992370605433,1,-0.012944971633281122,-1.5714301284461984,30.649999618530273,-1.2105269498106872,30.25,-3.727271781480345,29.899999618530273,-0.012944971633281122
2016,2008-11-12,30.149999618530273,31.149999618530273,30.10000038146973,30.85000038146973,662000.0,-0.024271844959837363,-1.6250005960470306,-1.0769248826979958,59.999997120983615,63.604790893032884,0.6932755283498331,-1.2763887288388425,-2.2913515154361015,-0.8063467302928089,22.70232295962022,1.0499992370605433,2.1165482998341574,0.8574996948242202,-2.701221979460996,4.416221369109433,-0.921861142318388,2.6368605319668283,3.1289988708495997,12.962973428521662,-39.58589278201899,1.779360837142607,11,1.3499994277954066,-0.7750005722045934,-2.22499942779541,-1.0249996185302734,-2.3999996185302734,2,-0.03482584578260528,1.8235299397502414,30.899999618530273,-1.5714301284461984,30.649999618530273,-1.2105269498106872,30.25,-0.03482584578260528
2017,2008-11-13,29.399999618530273,30.79999923706055,29.399999618530273,29.70000076293945,426000.0,-0.0248756222052835,-8.33329518650622,0.42857259633461764,58.02919133863411,62.50530776336874,1.5077735102580476,-0.2933383191627854,-1.542504856549975,-0.10322349863156433,24.037868348894715,1.399999618530277,2.277905145500732,-0.05000028610229634,-3.3078652732947447,3.2078647010901555,-1.6789327796985205,1.5789322074939278,3.809418885803211,0.0,-53.28581919339199,1.6289324935962253,11,1.9749994277954066,-0.025000572204593396,-1.8999996185302734,-0.6999998092651367,-0.7999992370605433,3,-0.04081628813472793,-1.6250005960470306,30.149999618530273,1.8235299397502414,30.899999618530273,-1.5714301284461984,30.649999618530273,-0.04081628813472793
2018,2008-11-14,29.899999618530273,30.04999923706055,29.29999923706055,30.0,942420.0,0.017006802941754495,6.500042915589537,0.33333333333333726,56.1068697288581,61.39995448403604,0.8984581617317176,-0.6369754214230419,-2.005634012275557,-0.6301048543423207,24.46857766766178,0.75,2.208051479462995,0.3299997329711921,-2.7997219802729845,3.4597214462153687,-1.234861123650898,1.8948605895932822,3.1570421303710816,32.43244636485188,-17.54432771388513,1.5648608566220892,11,1.4249992370605469,-0.5250005722045934,-2.3999996185302734,-1.1999998092651367,-1.25,4,-0.05852842884036202,-8.33329518650622,29.399999618530273,-1.6250005960470306,30.149999618530273,1.8235299397502414,30.899999618530273,-0.05852842884036202
2019,2008-11-17,29.45000076293945,30.35000038146973,29.04999923706055,30.35000038146973,788690.0,-0.015050129141538249,1.8888926564927007,8.999961853172934,56.538462554209026,59.47687734777745,1.2704194161504994,-0.13897047237516347,-1.536128297633386,-0.20668353876068224,24.54863978946289,1.3000011444091797,2.0451509094775098,-0.1549991607666037,-3.2616812777145263,2.951682956181319,-1.708340219240565,1.3983418977073576,3.3816184352514576,19.047688248463597,-30.199838674304875,1.553341058473961,11,1.7499980926513707,-0.07500171661376953,-1.9500007629394496,-0.7500009536743129,-1.5,0,-0.044142652316842335,6.500042915589537,29.899999618530273,-8.33329518650622,29.399999618530273,-1.6250005960470306,30.149999618530273,-0.044142652316842335
2020,2008-11-18,29.149999618530273,29.60000038146973,28.35000038146973,29.399999618530273,1938810.0,-0.010186795811112703,2.8461448173057318,0.2777778955153954,48.92703911847461,57.582172930322244,1.0454528776625445,0.27350167692252114,-1.2132565356898404,0.05594383356910271,25.04817558329825,1.25,1.811767356512906,-0.5175003051757798,-3.5285807083023,2.493580097950737,-2.0230405067390365,0.9880398963874768,3.3790899827702034,28.571409108682026,-15.450712108030139,1.5055402015632584,11,1.2750005722045898,0.3499994277954066,-1.6499996185302734,-0.4499998092651367,-1.6999988555908239,1,-0.04631219208015169,1.8888926564927007,29.45000076293945,6.500042915589537,29.899999618530273,-8.33329518650622,29.399999618530273,-0.04631219208015169
2021,2008-11-19,28.79999923706055,28.95000076293945,27.75,28.899999618530273,882870.0,-0.012006874307031956,10.999847414147007,0.40000152587889204,44.73684122467787,56.06497680126095,1.1915453442682242,0.7775684898238389,-0.8359215488332659,0.3717442595888407,25.720767894826256,1.3999996185302734,1.6031785762926525,-0.9400006294250467,-3.7811643328522813,1.9011630740021879,-2.360582481138664,0.4805812222885706,3.3111814422568493,34.426213105302004,-6.678022790514973,1.4205818517136164,11,0.6500005722045863,0.6999998092651296,-1.2999992370605504,-0.09999942779541371,-1.6999988555908203,2,-0.0329860722485138,2.8461448173057318,29.149999618530273,1.8888926564927007,29.45000076293945,6.500042915589537,29.899999618530273,-0.0329860722485138
2022,2008-11-20,28.5,29.79999923706055,27.60000038146973,28.25,1495880.0,-0.010416640451660242,-1.8387095980291672,-2.4999904632933045,37.14285818086961,54.014515011576194,1.4215627679966225,1.2188157916431663,-0.5018387916481224,0.649023938073686,26.405498756925915,2.1999988555908203,1.0092720791302803,-1.2899998664855943,-3.9972223086118603,1.4172225756406682,-2.6436110875487273,0.06361135457753875,3.087838997799313,32.72725885564618,-2.6390194599443717,1.3536112210631317,11,0.875,0.99999904632568,-1.0,0.19999980926513672,-0.3999996185302699,3,-0.02631578947368418,10.999847414147007,28.79999923706055,2.8461448173057318,29.149999618530273,1.8888926564927007,29.45000076293945,-0.02631578947368418
2023,2008-11-21,26.5,28.70000076293945,26.5,28.5,1695580.0,-0.07017543859649122,-1.2000007629394496,-8.0,32.23141147240031,50.86047628715141,3.166696967561684,3.334654057287505,1.488752645672463,2.6152421993294084,27.15369516535247,2.2000007629394496,0.5954898661512509,-3.2549998283386223,-6.11689125772849,-0.3931083989487547,-4.685945543033554,-1.8240541136436903,4.529541591513173,0.0,-29.243401545496635,1.4309457146949331,11,2.3249998092651367,3.4249992370605433,1.0,2.1999998092651367,3.5,4,0.07924529741395214,-1.8387095980291672,28.5,10.999847414147007,28.79999923706055,2.8461448173057318,29.149999618530273,0.07924529741395214
2024,2008-11-24,26.899999618530273,27.25,26.25,27.04999923706055,1341980.0,0.015094325227557492,2.6363560700376962,0.0749998092651385,18.811876700679804,45.836060826643006,2.434872374408428,2.9770258907233504,1.112812627488104,2.181847140475899,27.54325729978576,1.0,0.3812979828018541,-2.7850002288818345,-5.857475886289208,0.28747542852553565,-4.321238057585521,-1.2487624001781477,3.404815318340791,18.309852344320003,-2.0214521323083723,1.5362378287036855,11,1.8000001907348633,2.89999961853027,0.35000038146972656,1.7750005722045898,2.8500003814697266,0,0.06505576300434224,-1.2000007629394496,26.5,-1.8387095980291672,28.5,10.999847414147007,28.79999923706055,0.06505576300434224
2025,2008-11-25,26.79999923706055,27.29999923706055,26.54999923706055,27.0,777600.0,-0.003717486352707522,-1.142854807330772,1.3333418104598713,24.050629244001826,41.841686618089476,2.1144872015397382,3.1644483145645523,1.2313709771065966,2.2603052539725432,27.437732696503268,0.75,0.17576945223793672,-2.8375005722045863,-6.061567493941421,0.3865663495322522,-4.449534033073004,-1.2254671113361688,2.774949011173721,15.492939584853477,-3.0071409329183183,1.6120334608684186,11,1.725000381469723,2.999999999999993,0.5250005722045863,1.6250009536743129,2.7000007629394496,1,0.042910505918545505,2.6363560700376962,26.899999618530273,-1.2000007629394496,26.5,-1.8387095980291672,28.5,0.042910505918545505
2026,2008-11-26,27.20000076293945,27.29999923706055,26.29999923706055,26.45000076293945,496130.0,0.014925430495003722,1.10526992081463,-3.74998569493989,31.50686005262709,38.89476091964425,1.3991584286090486,2.731208098421771,0.8501224212895586,1.8201114669634713,26.920111984313365,1.0,-0.1513695155560093,-2.3274991035461454,-5.73082197553428,1.075823768441989,-4.029160539540211,-0.62583766755208,1.776456800612653,26.76059062271979,6.49518819786973,1.7016614359940667,11,1.0999994277954137,2.5999984741210938,0.13749933242798207,1.2249994277954137,2.5499992370605504,2,0.009191176212782759,-1.142854807330772,26.79999923706055,2.6363560700376962,26.899999618530273,-1.2000007629394496,26.5,0.009191176212782759
2027,2008-11-27,27.95000076293945,27.95000076293945,27.0,27.0,3154070.0,0.027573528638348055,1.0000000000000075,1.266667683919266,35.06494149889839,36.55676889409317,0.47142078380707986,1.9180944292955289,0.13442464982338365,1.0322756585087518,25.55051329554866,0.9500007629394496,-0.558875741908718,-1.474999141693118,-4.941303207505147,1.9913049241189107,-3.2081511745991342,0.2581528912128981,0.5356944391732732,69.38776463480897,46.31990197288843,1.733152032906015,11,0.3499994277954137,1.8499984741210938,-0.6125006675720179,0.4749994277954137,1.5499992370605504,3,-0.030411461834261688,1.10526992081463,27.20000076293945,-1.142854807330772,26.79999923706055,2.6363560700376962,26.899999618530273,-0.030411461834261688
2028,2008-11-28,30.0,30.0,27.5,27.95000076293945,1412000.0,0.07334523009311567,1.4390252979651839,2.157892200757329,46.52406635288232,35.44405820505687,-1.7465723983039751,-0.2386511298012124,-1.8841461345605701,-1.028854054582471,24.652756954835976,2.5,-0.8304520177227914,0.6350001335144029,-2.7423392236934205,4.012339490722226,-1.0536695450895088,2.3236698121183146,-3.75,100.0,73.59301831919527,1.688669678603911,11,-1.875,-0.20000076293945668,-2.6624999046325684,-1.5749998092651367,-0.04999923706055043,4,-0.06333332061767571,1.0000000000000075,27.95000076293945,1.10526992081463,27.20000076293945,-1.142854807330772,26.79999923706055,-0.06333332061767571
2029,2008-12-01,29.5,30.25,29.04999923706055,30.20000076293945,643590.0,-0.01666666666666672,2.0000047683761206,-0.3414639138808488,42.70833560989953,34.75309114854852,-1.3843090303908134,0.16755309566223175,-1.3240299463984542,-0.5414083145037694,23.57769168251893,1.2000007629394496,-1.0452606311272419,0.20000009536743235,-3.110430066757914,3.510430257492782,-1.4552149856952425,1.8552151764301072,-3.1750000000000007,81.0126618952378,52.90525600093878,1.655215081062675,12,-1.25,0.2999992370605433,-2.0999999046325684,-1.0749998092651367,0.4500007629394496,0,0.016949152542372836,1.4390252979651839,30.0,1.0000000000000075,27.95000076293945,1.10526992081463,27.20000076293945,0.016949152542372836
2030,2008-12-02,29.5,29.60000038146973,28.29999923706055,28.70000076293945,13998310.0,0.0,1.600002288818341,-1.1428548073307612,46.32768592930655,34.92985167128505,-1.4856749690766975,-0.13054756372160625,-1.2658980970720322,-0.544509732426917,21.574827992446725,1.3000011444091797,-1.2750426056779105,0.3850001335144029,-2.375644161536421,3.1456444285652267,-0.9953220140110091,1.7653222810398148,-3.0180000000000007,81.0126618952378,48.88325989821871,1.3803221475254122,12,-1.25,0.2999992370605433,-2.0999999046325684,-1.1500005722045898,-0.8999996185302699,1,0.008474576271186418,2.0000047683761206,29.5,1.4390252979651839,30.0,1.0000000000000075,27.95000076293945,0.008474576271186418
2031,2008-12-03,30.0,30.10000038146973,29.29999923706055,29.45000076293945,10670890.0,0.016949152542372836,1.1333363850911256,0.6874997019764932,53.488374156136885,36.74602011298141,-2.008800814023857,-0.7393365751496717,-1.7217122876738031,-1.053517080564788,19.529997703457404,0.8000011444091797,-1.4797765406073964,0.9300001144409187,-1.7358461141519115,3.595846343033749,-0.4029229998554946,2.262923228737332,-3.367280000000001,92.3076923076923,53.79611992289667,1.3329231142964146,12,-1.75,-0.20000076293945668,-2.5250000953674316,-1.6999998092651367,-0.6499996185302699,2,-0.01666666666666672,1.600002288818341,29.5,2.0000047683761206,29.5,1.4390252979651839,30.0,-0.01666666666666672
2032,2008-12-04,29.60000038146973,30.79999923706055,29.5,29.79999923706055,538250.0,-0.01333332061767567,-5.500002384187967,-0.36363478731299054,48.23529860552622,38.52422979443984,-1.6051563102478497,-0.3825795738233744,-1.2957709636790042,-0.6633455118545903,18.345695658081556,1.2999992370605504,-1.5602870610152308,0.545000457763674,-2.1045078396462387,3.1945087551735867,-0.7797536909412806,1.8697546064686286,-2.8225891814697306,63.63638990838949,23.34973396939391,1.324754148704956,12,-1.0750007629394567,0.1999988555908132,-1.675000667572025,-1.7250003814697301,0.25,3,0.00506755461476871,1.1333363850911256,30.0,1.600002288818341,29.5,2.0000047683761206,29.5,0.00506755461476871
2033,2008-12-05,29.399999618530273,30.20000076293945,29.29999923706055,29.5,9772520.0,-0.006756782444660381,-4.9999872843910484,0.500004768398867,49.696962831216815,41.95590603116618,-1.0622355069199685,-0.26300834931066674,-1.0893484918532295,-0.4632585838849863,17.0362835477785,0.9000015258788991,-1.5645633865078565,0.38749971389770366,-2.2080175597825686,2.983016987577976,-0.9102589229424325,1.6852583507378398,-2.3812331363066406,44.00001525878892,0.9843578244340776,1.2977586368401368,12,-0.850000381469723,0.3999996185302699,-0.47499990463256836,-0.75,0.399999618530277,4,0.003401373563511889,-5.500002384187967,29.60000038146973,1.1333363850911256,30.0,1.600002288818341,29.5,0.003401373563511889
2034,2008-12-08,30.20000076293945,30.649999618530273,29.79999923706055,30.60000038146973,7685190.0,0.02721092363228972,2.400014495904893,3.999980926586502,56.00000523158367,45.50583669645305,-1.5029558577774793,-1.157812487263758,-1.8477091301729054,-1.2633108533069866,15.744773342979324,1.25,-1.4310739618683073,1.210000801086423,-1.333018545543343,3.753020147716189,-0.0615088722284618,2.4815104744013077,-2.9543603154256033,76.00006103515597,29.87022726977581,1.2715096733148836,12,-1.6500015258788991,-0.40000152587890625,-1.2750010490417445,-1.5500011444091761,-0.8000011444091761,0,-0.00827814548623429,-4.9999872843910484,29.399999618530273,-5.500002384187967,29.60000038146973,1.1333363850911256,30.0,-0.00827814548623429
2035,2008-12-09,30.5,30.5,29.5,29.85000038146973,10760270.0,0.009933749320586216,2.0769248826979902,-1.6250005960469784,59.77011847045559,48.64619874287844,-1.3666314232762105,-1.5697996360324424,-2.0823805418104335,-1.5592221872659096,14.995392451952034,1.0,-1.0201892833970518,1.530000019073487,-0.955410106112403,4.015410144259377,0.2872949564805438,2.7727050816664303,-3.041098025113353,80.00005086262996,31.051799072217534,1.242705062592945,12,-1.6000003814697266,-0.7000007629394567,-1.575000286102295,-1.8500003814697266,-0.7000007629394496,1,-0.018032761870837688,2.400014495904893,30.20000076293945,-4.9999872843910484,29.399999618530273,-5.500002384187967,29.60000038146973,-0.018032761870837688
2036,2008-12-10,29.10000038146973,30.29999923706055,28.70000076293945,30.20000076293945,1584770.0,-0.04590162683705801,1.4615411702048031,-1.6923092723607398,53.061226078590956,50.64578591839983,0.37015162741234775,-0.2661418722168811,-0.6609884141900721,-0.16004065199187067,13.882220699580671,1.7999992370605504,-0.5150621295447664,0.1825003623962438,-2.241562239661178,2.6065629644536656,-1.0295309386324654,1.394531663424953,-1.4406325708526495,19.04761472256259,-30.632559444353692,1.2120313010287107,12,0.04999923706054332,0.6999988555908132,0.49999952316283824,0.2249994277954066,0.25,2,-0.017182130358953218,2.0769248826979902,30.5,2.400014495904893,30.20000076293945,-4.9999872843910484,29.399999618530273,-0.017182130358953218
2037,2008-12-11,28.20000076293945,29.29999923706055,28.04999923706055,29.29999923706055,12975190.0,-0.03092782153719087,1.2727304253739995,0.9999982660473117,59.770118470455586,52.117569487019075,1.4632158822319141,0.5684943425683642,0.2503867064262728,0.7378909112439338,13.166572971464529,1.25,-0.1288752899672616,-0.6574993133544957,-3.0906639009992247,1.7756652742902332,-1.874081607176862,0.5590829804678705,-0.35219506673576007,5.769288610415764,-48.12158593565669,1.216582293822365,12,1.2249984741211009,1.1749992370605504,1.449998378753662,1.1749982833862305,0.5999984741211009,3,0.040780127213386974,1.4615411702048031,29.10000038146973,2.0769248826979902,30.5,2.400014495904893,30.20000076293945,0.040780127213386974
2038,2008-12-12,28.149999618530273,28.20000076293945,27.60000038146973,27.70000076293945,538740.0,-0.001773090179305492,1.1818150291823757,-0.40909043619389845,57.4850278883989,53.75942418463013,1.3669462447709932,0.5066435614442675,0.2791789523664754,0.7743352345497101,12.381040042908765,0.6000003814697195,0.16568211337710537,-0.6200004577636733,-3.0209653373758414,1.7809644218484948,-1.8204828975697573,0.5804819820424107,2.649999618530277,18.032766381627315,-38.691684963030625,1.2004824398060838,12,1.0500001907348668,0.5500001907348633,1.6374993324279785,1.2249994277954066,1.0500011444091761,4,0.06039079168656181,1.2727304253739995,28.20000076293945,1.4615411702048031,29.10000038146973,2.0769248826979902,30.5,0.06039079168656181
2039,2008-12-15,28.149999618530273,28.79999923706055,27.85000038146973,28.70000076293945,644680.0,0.0,1.5333367241839466,-1.2222278736399335,58.18181860217038,55.07655003717055,1.2910811462409377,0.4261036584853066,0.3220086145533685,0.7582457157035307,11.514411270965768,0.9499988555908203,0.39933660244919267,-0.5550004005432143,-2.9488303273336527,1.838829526247224,-1.7519153639384335,0.6419145628520049,2.5859996414184607,18.96549342786758,-41.19923595925707,1.1969149633952192,12,1.0500001907348668,0.5500001907348633,1.799999713897698,1.2249994277954066,1.25,0,0.058614552074243376,1.1818150291823757,28.149999618530273,1.2727304253739995,28.20000076293945,1.4615411702048031,29.10000038146973,0.058614552074243376
2040,2008-12-16,27.79999923706055,28.399999618530273,27.54999923706055,28.149999618530273,414700.0,-0.012433406259775848,-1.0000000000000084,0.6363630058364723,53.65852694083177,55.09545590213665,1.5361157829243766,0.7059754311285111,0.7245498341935779,1.0891596235011143,11.157365347301445,0.850000381469723,0.3727618810718951,-0.8375007629394489,-3.2545184939815783,1.5795169681026806,-2.0460096284605136,0.3710081025816159,2.873280045318605,9.090909090909092,-53.014865491153564,1.2085088655210643,12,1.375,0.9000005722045863,2.275000095367421,1.5749998092651296,1.5500011444091797,1,0.057553972135968356,1.5333367241839466,28.149999618530273,1.1818150291823757,28.149999618530273,1.2727304253739995,28.20000076293945,0.057553972135968356
2041,2008-12-17,27.85000038146973,28.29999923706055,27.5,28.29999923706055,572740.0,0.0017986023662375228,2.5555612069733002,1.2857096146615135,49.33333095974458,55.21745949704981,1.2841017692459218,0.612559829754943,0.7448727844364278,1.016975578513314,11.277851885197633,0.7999992370605504,0.4254945977573712,-0.7399996757507274,-3.1807935344724996,1.7007941829710447,-1.9603966051116153,0.4803972536101604,2.698347699096683,19.44447387884956,-40.01593424119501,1.220396929360886,12,1.2249994277954066,0.8499994277954066,2.58749866485595,1.52499866485595,2.14999961853027,2,0.07001791127041668,-1.0000000000000084,27.79999923706055,1.5333367241839466,28.149999618530273,1.1818150291823757,28.149999618530273,0.07001791127041668
2042,2008-12-18,27.75,28.149999618530273,27.5,27.60000038146973,577630.0,-0.003590677921005203,-2.714279486215334,-0.33333333333332543,29.729740875661562,52.998879279765895,1.222657908866072,0.6888066260948946,0.9316041384288241,1.0836077162981006,10.827643971188184,0.6499996185302734,0.4253543768343775,-0.8025000572204597,-3.271993068240157,1.6669929537992374,-2.0372465627303065,0.4322464482893871,2.615447195732429,19.230780516862385,-33.651629257565475,1.2347465055098479,12,1.3249998092651367,0.7749996185302734,2.68749904632568,1.62499904632568,3.5,3,0.05765767140431466,2.5555612069733002,27.85000038146973,-1.0000000000000084,27.79999923706055,1.5333367241839466,28.149999618530273,0.05765767140431466
2043,2008-12-19,28.60000038146973,29.0,27.649999618530273,27.70000076293945,598390.0,0.030630644377287464,-1.699995613106512,6.0000127156900795,42.372889026965076,51.48475525703049,0.2762995635801033,0.00442659367871201,0.1800000129489483,0.19845615704189967,11.45547800177726,1.3500003814697266,0.32231905588422904,-0.05749969482421591,-2.3302851150479214,2.2152857253994895,-1.1938924049360686,1.0788930152876368,1.5935199825187532,73.33335876464866,23.01743989442236,1.1363927101118532,12,0.3999996185302699,-0.07500076293945668,1.77499866485595,0.7749986648559499,2.5499992370605433,4,0.006992966885427165,-2.714279486215334,27.75,2.5555612069733002,27.85000038146973,-1.0000000000000084,27.79999923706055,0.006992966885427165
2044,2008-12-22,28.649999618530273,28.899999618530273,28.04999923706055,28.20000076293945,1609230.0,0.0017482250487290685,-1.2666619194999318,0.4999989403614215,42.857142857142854,49.605535744440175,-0.018650667511234786,0.09724074452858389,0.1729785116442386,0.11084455740238042,12.303582039337535,0.850000381469723,0.2971783654529432,-0.09500045776367116,-2.212322641344123,2.0223217258167807,-1.1536615495538953,0.963660634026553,1.3819095236189014,76.66664123535156,28.984732853555833,1.058661091790225,12,0.25,-0.125,1.6999993324279785,0.7249994277954066,2.899999618530277,0,0.019197247878964818,-1.699995613106512,28.60000038146973,-2.714279486215334,27.75,2.5555612069733002,27.85000038146973,0.019197247878964818
2045,2008-12-23,27.95000076293945,28.79999923706055,27.95000076293945,28.25,1537130.0,-0.024432770153968053,-4.666670905229877,-0.6666666666666693,33.33334367126372,47.4135488102927,0.314683750302688,0.9357907561183261,0.9119309673482228,0.7703754640474365,13.126569783679459,0.8499984741211009,0.2475917191937853,-0.8524993896484396,-2.8033358259807457,1.0983370466838664,-1.827917607814591,0.12291882851771163,1.9299938306807753,30.000050862629973,-11.53976009132386,0.9754182181661528,12,0.44999885559082387,0.5749988555908239,2.3374981880188024,1.4249982833862305,3.3999996185302805,1,0.051878311842962876,-1.2666619194999318,28.649999618530273,-1.699995613106512,28.60000038146973,-2.714279486215334,27.75,0.051878311842962876
2046,2008-12-29,27.45000076293945,28.10000038146973,27.45000076293945,27.60000038146973,416660.0,-0.017889087168218576,-7.666683620919537,0.5000000000000178,32.800008300778686,44.41686990255083,0.621360237735729,1.5341364141360607,1.4555490143612637,1.2122187731241816,13.924606049180701,0.6499996185302805,0.04308018985528861,-1.3649993896484425,-3.2753864329051083,0.5453876536082234,-2.3201929112767736,-0.4098058680201113,2.2871941550635633,0.0,-37.144236985154954,0.9551935216283327,12,0.774999618530277,1.0749988555908239,2.512498855590824,1.9249982833862305,3.0499992370605504,0,0.0692167419206593,-4.666670905229877,27.95000076293945,-1.2666619194999318,28.649999618530273,-1.699995613106512,28.60000038146973,0.0692167419206593
2047,2008-12-30,27.10000038146973,27.75,27.04999923706055,27.54999923706055,1120180.0,-0.01275046891591558,-1.5454520233458857,2.999999999999858,32.031260244545905,41.58867349767827,0.8928043110560466,1.9153951366376027,1.8701781582973318,1.526984254361107,14.236829584850636,0.7000007629394496,-0.25845608158499545,-1.6724997520446756,-3.6982484167621656,0.35324891267281444,-2.6853740844034206,-0.6596254196859306,2.4542190041281984,2.5641602485225437,-32.320223137069036,1.0128743323587441,12,0.9249992370605433,1.4249992370605433,2.37499904632568,2.27499866485595,3.64999961853027,1,0.10701105452799964,-7.666683620919537,27.45000076293945,-4.666670905229877,27.95000076293945,-1.2666619194999318,28.649999618530273,0.10701105452799964
2048,2009-01-02,28.10000038146973,28.10000038146973,27.399999618530273,27.5,1893140.0,0.03690036848426659,1.3333343929707733,-1.3333375718966378,34.090907120507794,38.911905555271325,-0.12855262176294247,0.8071358238915671,0.9074621118377202,0.48762629835346516,13.368345921859948,1.0,-0.3839664663583271,-0.5774997711181591,-2.538024615811249,1.383025073574931,-1.5577621934647041,0.40276265122838595,1.203796989274462,56.75680691346733,25.954910951484912,0.9802624223465444,1,-0.07500076293945668,0.4249992370605433,1.3374991416931117,1.27499866485595,2.0499992370605433,4,0.11209962903087733,-1.5454520233458857,27.10000038146973,-7.666683620919537,27.45000076293945,-4.666670905229877,27.95000076293945,0.11209962903087733
2049,2009-01-05,30.0,30.0,28.79999923706055,29.20000076293945,8880510.0,0.06761564386964225,2.0000047683761206,1.3333312140584201,46.951219795857895,38.16664920582978,-1.942843172821405,-1.1104160291740115,-0.9727040786024261,-1.4418808165444439,12.803475647353396,1.8999996185302699,-0.4702857547977395,1.2974998474121087,-0.7191348565617979,3.314134551386015,0.2891824954251554,2.305817199399062,-2.9500007629394496,100.0,72.30576200909748,1.008317351986954,1,-1.4750003814697266,-1.4750003814697266,-0.6250004768371582,-0.62500095367432,0.7000007629394496,0,0.03833332061767569,1.3333343929707733,28.10000038146973,-1.5454520233458857,27.10000038146973,-7.666683620919537,27.45000076293945,0.03833332061767569
2050,2009-01-06,29.75,29.899999618530273,29.25,29.75,934200.0,-0.008333333333333304,3.3333418104599266,0.0,54.60992562423721,38.75293750188452,-1.5501627636602962,-0.8861602390811996,-0.6779645047999452,-1.2247383071554054,12.839122832201399,0.75,-0.5303965343410404,1.0349998474121094,-1.0054076809094,3.0754073757336187,0.01479608325135473,2.055203611572864,-2.6410007476806605,91.52542592053793,60.14582896649284,1.0202037641607555,1,-1.2250003814697266,-1.2000007629394496,-0.5000004768371582,-0.37500095367431996,0.14999961853027344,1,0.06050417603564884,2.0000047683761206,30.0,1.3333343929707733,28.10000038146973,-1.5454520233458857,27.10000038146973,0.06050417603564884
2051,2009-01-07,29.5,30.0,29.35000038146973,29.54999923706055,1534980.0,-0.008403361344537785,-2.714299727520491,-100.0,60.156241618098875,42.13365980659978,-1.163892292636831,-0.7120466117992059,-0.367476687737053,-1.0006011916892277,12.606854916207084,0.6499996185302699,-0.6018609209023538,0.809999847412108,-1.175632696127959,2.795632390952175,-0.18281642435792378,1.8028161191821397,-2.3331807327270475,83.05085184107585,46.431058597356106,0.9928162717700335,1,-0.9750003814697266,-0.9500007629394496,-0.33750057220458984,-0.12500095367431996,1.4500007629394496,2,0.06271187733795691,3.3333418104599266,29.75,2.0000047683761206,30.0,1.3333343929707733,28.10000038146973,0.06271187733795691
2052,2009-01-08,29.75,29.95000076293945,29.20000076293945,29.5,426790.0,0.008474576271186418,1.3076868903834895,-5.000076295109128,62.12121431054698,44.32791817144221,-1.2296704405305476,-1.0015845929265978,-0.5576723969440565,-1.283256477892163,11.916604814486877,0.75,-0.5907954031618061,1.0524998664855971,-0.9486773189680768,3.053677051939271,0.05191127375876192,2.0530884592124323,-2.526517118072505,90.384616795376,49.28984317331004,1.0005885927268365,1,-1.2250003814697266,-0.8500003814697266,-0.7000002861022949,-0.37500095367431996,1.4500007629394496,3,0.025210084033613356,-2.714299727520491,29.5,3.3333418104599266,29.75,2.0000047683761206,30.0,0.025210084033613356
2053,2009-01-09,29.5,30.70000076293945,29.5,29.95000076293945,746630.0,-0.008403361344537785,-4.333327681939543,-1.8000030517577983,59.85401683423026,46.21645972445192,-0.9371289442683235,-0.7838996299913923,-0.23986874133530733,-1.0684953700683835,11.54184142704991,1.2000007629394496,-0.5382555079109927,0.7974998474121087,-1.2115519641046149,2.806551658928832,-0.20702605834625132,1.8020257531704686,-2.2209867757110544,36.8421158301778,-6.760557725602759,1.0045259057583618,1,-0.625,-0.5750007629394496,-0.4500002861022949,-0.12500095367431996,1.5,4,0.04237288135593231,1.3076868903834895,29.75,-2.714299727520491,29.5,3.3333418104599266,29.75,0.04237288135593231
2054,2009-01-12,29.95000076293945,30.10000038146973,29.45000076293945,29.5,321070.0,0.015254263150489722,-1.3636382552244037,-1.0,65.46763517885985,49.78693655862927,-1.3223959456684327,-1.3213356448546207,-0.6509005000046351,-1.5522744206028136,10.873309759767029,0.6499996185302805,-0.32126325648310683,1.2600006103515575,-0.7126011077263037,3.2326023284294187,0.2736997513126269,2.246301469390488,-2.534148037104483,50.0,1.9478879422560738,0.9863008590389306,1,-1.0750007629394496,-1.0250015258788991,-0.9875011444091761,-0.5750017166137695,0.5999984741211009,0,0.006677757946447427,-4.333327681939543,29.5,1.3076868903834895,29.75,-2.714299727520491,29.5,0.006677757946447427
2055,2009-01-13,29.95000076293945,30.0,29.54999923706055,29.70000076293945,1005220.0,0.0,1.5714441416893008,0.5555546136565974,65.21739490992196,53.388868404089635,-1.1274215280731426,-1.4384004328496225,-0.5933972072749611,-1.5632432542154469,10.44300098337055,0.4500007629394496,-0.23921362574895966,1.2875005722045856,-0.5919940652861939,3.166995209695365,0.34775325345919583,2.2272478909499753,-2.4027821156203046,50.0,-1.6017674479169415,0.9397473187453894,1,-1.0750007629394496,-1.0250015258788991,-0.9250011444091761,-0.5750017166137695,0.04999923706055043,1,0.025041735589137692,-1.3636382552244037,29.95000076293945,-4.333327681939543,29.5,1.3076868903834895,29.75,0.025041735589137692
2056,2009-01-14,28.60000038146973,29.899999618530273,28.60000038146973,29.70000076293945,5527960.0,-0.04507513679733288,-1.36363415678748,-4.400001525878878,55.214726510766496,55.96480910033637,0.4502052117814692,-0.13468478291221686,0.7464123803561655,-0.23376997144647405,10.320406496472081,1.3500003814697195,-0.19198487586937318,-0.037499809265131745,-1.905759638369208,1.8307600198389444,-0.9716297238171698,0.8966301052869063,-0.9266704495257727,0.0,-53.39571546723741,0.9341299145520384,1,0.44999980926513317,0.3249988555908203,0.4249992370605433,0.7749986648559499,1.25,2,0.045454518172063585,1.5714441416893008,29.95000076293945,-1.3636382552244037,29.95000076293945,-4.333327681939543,29.5,0.045454518172063585
2057,2009-01-15,29.35000038146973,29.79999923706055,28.45000076293945,28.649999618530273,446470.0,0.02622377587400071,-1.4545460850748,-0.636364109259835,54.65838553466661,58.250084479687345,0.059152409799402506,-0.837027068856262,-0.024616225005718917,-0.9929590227885257,10.661435243235243,1.3499984741211009,0.008728555667723015,0.6550002098083532,-1.227299674812297,2.5373000944290034,-0.28614973250197195,1.5961501521186783,-1.5556036162859534,39.999983045790245,-10.424571045575092,0.9411499423103252,1,0.22500038146971946,-0.4250011444091797,-0.3250007629394567,0.024998664855949926,0.35000038146971946,3,0.054514492697584016,-1.36363415678748,28.60000038146973,1.5714441416893008,29.95000076293945,-1.3636382552244037,29.95000076293945,0.054514492697584016
2058,2009-01-16,29.85000038146973,30.04999923706055,29.399999618530273,29.899999618530273,360740.0,0.017035774906349888,2.714299727520381,-0.07142740366536968,57.058828017290935,59.37315205984657,-0.1860720755245886,-1.2681561678048325,-0.5789538808864023,-1.5017289842590635,11.440108037375033,0.6999988555908203,0.2847078715761491,1.0700001716613805,-0.8615659132251352,3.001566256547896,0.10421712921812443,2.0357832141046366,-1.9393794563757254,84.84848134554814,36.18423490991433,0.9657830424432577,1,-0.27499961853028054,-0.9750003814697301,-0.68750095367432,-0.4750013351440501,0.5,4,0.04522614285485149,-1.4545460850748,29.35000038146973,-1.36363415678748,28.60000038146973,1.5714441416893008,29.95000076293945,0.04522614285485149
2059,2009-01-19,29.79999923706055,30.04999923706055,29.35000038146973,29.899999618530273,616060.0,-0.0016750801933060888,2.499997615811873,2.000038147554813,61.78342633578762,60.170207694463286,-0.1871001096465612,-1.147010972592252,-0.57209651714793,-1.4624742804251802,11.817759019918832,0.6999988555908203,0.6218885631825017,0.9374990463256871,-1.0215218234954584,2.8965199161468327,-0.04201138858488562,1.91700948123626,-1.7778031184527272,84.37498509882467,31.972195815653663,0.9795104349105724,1,-0.22499847412110086,-0.9249992370605504,-0.6250000000000036,-0.4250001907348704,0.10000038146972301,0,0.04026848300878738,2.714299727520381,29.85000038146973,-1.4545460850748,29.35000038146973,-1.36363415678748,28.60000038146973,0.04026848300878738
2060,2009-01-20,29.399999618530273,30.04999923706055,29.20000076293945,29.70000076293945,356710.0,-0.013422806334599469,-1.4285710393159647,3.000000000000071,62.580634681791615,60.439584701540255,0.17660249148673302,-0.6545567988841796,-0.29814930092852876,-1.0700677030366208,12.394340746744776,0.8499984741211009,0.8872827902995759,0.4574994087219224,-1.4487987646282576,2.3637975820721024,-0.4956496779531676,1.4106484953970124,-1.270691314149186,59.37498509882455,0.32940182946158814,0.95314908667509,1,0.17500114440917613,-0.5249996185302734,-0.22500038146972656,-0.025000572204593396,-0.04999923706054332,1,0.03911563379087446,2.499997615811873,29.79999923706055,2.714299727520381,29.85000038146973,-1.4545460850748,29.35000038146973,0.03911563379087446
2061,2009-01-21,29.79999923706055,29.79999923706055,29.10000038146973,29.10000038146973,227320.0,0.013605429378242828,1.0,-2.333320617724315,67.30768243236801,61.01585893729815,-0.19709350938737558,-0.9496668682466023,-0.7480049633056645,-1.4770081610021464,13.002011615425,0.6999988555908203,0.9309231661632005,0.7599990844726605,-1.1101539842493828,2.630152153194704,-0.17507744988836293,1.695075618833684,-1.5678632343371284,84.37498509882467,17.433682973487407,0.9350765343610224,1,-0.22499847412110086,-0.9249992370605504,-0.44999980926514027,-0.4250001907348704,0.40000152587889914,2,0.006711435169794333,-1.4285710393159647,29.399999618530273,2.499997615811873,29.79999923706055,2.714299727520381,29.85000038146973,0.006711435169794333
2062,2009-01-22,29.35000038146973,30.29999923706055,28.75,30.04999923706055,809270.0,-0.015100633124553342,1.5833345254273716,-1.0,58.62068965517242,60.878822584069496,0.2125503822713668,-0.3938467159615904,-0.3218811801030945,-1.0422258391556625,13.80694931496858,1.5499992370605504,0.9098508462400154,0.23000020980835245,-1.5421227551739882,2.002123174790693,-0.6560612726828161,1.116061692299521,-1.0191497883376677,38.70972108396536,-28.300416588533054,0.8860614824911697,1,0.024999618530269885,-0.4750003814697301,0.12499904632568004,0.024998664855949926,-0.6499996185302805,3,0.017035774906349888,1.0,29.79999923706055,-1.4285710393159647,29.399999618530273,2.499997615811873,29.79999923706055,0.017035774906349888
2063,2009-01-23,28.79999923706055,29.35000038146973,28.35000038146973,29.35000038146973,932030.0,-0.018739391388779225,2.6363560700376962,0.7857172051302312,39.83050463905864,58.03025252409159,0.7295323331305319,0.18119610595824653,0.1860782936114198,-0.49482679084776393,13.84460948632783,1.0,0.8509510021530104,-0.33000087738036754,-2.0919970482089134,1.4319952934481783,-1.2109989627946405,0.5509972080339054,1.9000015258788991,23.076877932550243,-38.11780853220928,0.8809980854142733,1,0.5250005722045898,0.07500076293944957,0.600000381469723,0.5749998092651296,-1.0,4,0.03125005380974999,1.5833345254273716,29.35000038146973,1.0,29.79999923706055,-1.4285710393159647,29.399999618530273,0.03125005380974999
2064,2009-01-26,29.20000076293945,29.54999923706055,28.5,28.70000076293945,1217200.0,0.013888942238726498,-1.3333276819395847,-0.9090890175094241,45.45455405265663,55.83438131772877,0.23686402672725748,-0.18497161049428357,-0.26507881460157634,-0.8927357742448692,13.951811266661762,1.0499992370605504,0.7595545897111116,0.04250059127807404,-1.7050612865717696,1.7900624691279177,-0.8312803476468495,0.9162815302029976,1.4529999923706072,43.589788734116055,-13.199510426307853,0.8737809389249218,1,0.1249990463256907,-0.3250007629394496,-0.25000095367431285,0.17499828338623047,-2.0,0,0.03938354755078821,2.6363560700376962,28.79999923706055,1.5833345254273716,29.35000038146973,1.0,29.79999923706055,0.03938354755078821
2065,2009-01-27,29.399999618530273,29.79999923706055,29.0,29.5,926170.0,0.006849275697439872,1.2857158427361104,-0.20000076293945312,49.166663752662735,55.16237434460613,-0.05515748712283042,-0.2854031429959569,-0.5230234459164862,-1.0942479922955926,14.245213668861561,0.7999992370605504,0.702941994863906,0.16999950408935405,-1.484467863274979,1.8244668714536871,-0.6572341795928125,0.9972331877715206,1.206941129302976,53.84614632209153,0.363110897153085,0.8272336836821658,1,-0.07499980926513317,-0.5249996185302734,-0.4499998092651367,-0.025000572204593396,-1.6499996185302734,1,0.017006802941754495,-1.3333276819395847,29.20000076293945,2.6363560700376962,28.79999923706055,1.5833345254273716,29.35000038146973,0.017006802941754495
2066,2009-01-28,29.35000038146973,29.60000038146973,29.04999923706055,29.29999923706055,2863540.0,-0.0017006543438534694,1.0,-0.5000095367067844,46.55172810684836,54.2616346304041,0.12562849130840448,-0.09039702213069845,-0.5085672556280052,-1.0380846504126815,15.031829671989321,0.5500011444091797,0.5559023245997352,0.025000286102297764,-1.4016260785975554,1.451626650802151,-0.6883128962476306,0.7383134684522261,1.2118015590362496,51.282081378299836,2.3649448800359565,0.7133131823499267,1,-0.025000572204589844,-0.4750003814697301,-0.4125008583068883,0.024998664855949926,-2.2000007629394567,2,0.0,1.2857158427361104,29.399999618530273,-1.3333276819395847,29.20000076293945,2.6363560700376962,28.79999923706055,0.0
2067,2009-01-29,30.0,30.5,29.5,30.29999923706055,2202350.0,0.022146494380989923,1.857139743107667,-5.999847415601826,54.03225756832769,53.925349024963744,-0.47212092436557285,-0.5396652259195349,-1.163111248377433,-1.6804729655111856,16.51192298315814,1.1499996185302699,0.4189028173446552,0.529999923706054,-0.47021052585518675,1.5302103732672947,0.029894698925435392,1.0301051484866726,0.5175659093252563,76.74418192028341,25.21322566097831,0.5001052247806197,1,-0.5749998092651367,-1.125,-1.1125001907348633,-0.62500095367432,-4.20000076293945,3,0.006666692097981652,1.0,29.35000038146973,1.2857158427361104,29.399999618530273,-1.3333276819395847,29.20000076293945,0.006666692097981652
2068,2009-01-30,31.25,31.25,30.0,30.04999923706055,3377450.0,0.04166666666666674,1.0833320087865137,-4.000012715689831,59.2857088361468,53.64782485833698,-1.679236228141015,-1.6248838478827352,-2.419343169086737,-2.899548552881477,17.965801072745453,1.25,0.49317751790433917,1.622499942779541,0.5418203158836228,2.7031795696754592,1.0821601293315837,2.1628397562274984,-2.89999961853027,100.0,46.28118158610354,0.5403398134479591,1,-1.4499998092651367,-2.1000003814697266,-2.450000286102295,-1.87500095367432,-5.350000381469727,4,-0.08159997558593757,1.857139743107667,30.0,1.0,29.35000038146973,1.2857158427361104,29.399999618530273,-0.08159997558593757
2069,2009-02-02,31.149999618530273,31.54999923706055,31.0,31.25,1358150.0,-0.0032000122070312553,-1.7499988079059854,-0.0833335982426975,58.45069571209249,53.18894275059264,-1.5283188244601362,-1.5118228847190736,-2.3123581825997412,-2.7752781587750306,18.1762552031269,0.5499992370605504,0.5250408865558924,1.4649995803832994,0.1950639071985414,2.7349352535680573,0.8300317437909221,2.0999674169756766,-2.7419992446899393,84.31373575658921,28.880099314511213,0.6349678365923785,2,-1.1999998092651332,-1.850000381469723,-2.3874998092651367,-1.7750005722045934,-5.5,0,-0.10754415481523472,1.0833320087865137,31.25,1.857139743107667,30.0,1.0,29.35000038146973,-0.10754415481523472
2070,2009-02-03,31.54999923706055,31.79999923706055,31.04999923706055,31.29999923706055,1066910.0,0.012841079403812516,1.0,-2.4999904632932157,73.98373202091199,53.93072603820863,-1.7782729530171828,-1.8657128917972905,-2.6909097449498027,-3.145241950512254,18.45878108921222,0.75,0.5059458379358617,1.7749992370605518,0.25513109382778154,3.294867380293322,1.0150651654441667,2.534933308676937,-3.0163189086914066,90.9090909090909,27.2876755916585,0.7599340716163843,2,-1.4749994277954102,-2.125,-2.837499618530277,-2.1750001907348704,-5.099998474121101,1,-0.13787634165807927,-1.7499988079059854,31.149999618530273,1.0833320087865137,31.25,1.857139743107667,30.0,-0.13787634165807927
2071,2009-02-04,31.35000038146973,31.79999923706055,31.0,31.75,1579260.0,-0.006339108095948509,2.2000091553083307,-1.5999984741210795,67.85714772282947,54.95699915683719,-1.4922058019159543,-1.6021535740889128,-2.460061340215855,-2.9120735348903963,18.664122511708843,0.7999992370605504,0.4475085799586971,1.4825003623962445,-0.18491946614588528,3.1499201909383743,0.6487904481251796,2.3162102766673094,-2.620340918579103,80.43482587559774,13.254342820771285,0.8337099142710641,2,-1.2750005722045898,-1.9250011444091797,-2.8875007629394567,-1.97500133514405,-4.700000762939457,2,-0.11483254665596776,1.0,31.54999923706055,-1.7499988079059854,31.149999618530273,1.0833320087865137,31.25,-0.11483254665596776
2072,2009-02-05,30.5,31.399999618530273,30.0,31.149999618530273,1141300.0,-0.027113249477730306,1.434782752918659,1.6250005960470306,55.462182718905126,56.69385227682013,-0.5162077045859519,-0.7305392614018764,-1.5787810856904656,-2.0287194277819474,18.562384942070544,1.3999996185302734,0.39432780950396307,0.594999980926513,-1.0948768238833395,2.2848767857363654,-0.2499384214784115,1.4399383833314374,-1.5861201506591769,27.777789551539705,-35.63244662969228,0.8449384024049253,2,-0.35000038146972656,-1.0750007629394496,-2.125,-1.00000095367432,-3.75,3,-0.10983607808097462,2.2000091553083307,31.35000038146973,1.0,31.54999923706055,-1.7499988079059854,31.149999618530273,-0.10983607808097462
2073,2009-02-06,30.75,31.20000076293945,30.149999618530273,30.5,3294630.0,0.008196721311475308,-1.2105269498106632,-0.3846156103372488,57.723586312985134,58.0570780835233,-0.5146299581346305,-0.9297601142216827,-1.7294754253726836,-2.2539519913075736,17.946004972126804,1.0500011444091761,0.271107396939545,0.782499980926513,-0.9365188411515994,2.5015188030046254,-0.07700943011254324,1.6420093919655692,-1.6629529873959932,41.66668432730956,-18.302995656864333,0.8595094110390555,2,-0.35000038146972656,-1.1500005722045898,-2.4750003814697266,-1.25000095367432,-3.89999961853027,4,-0.1609756345671366,1.434782752918659,30.5,2.2000091553083307,31.35000038146973,1.0,31.54999923706055,-0.1609756345671366
2074,2009-02-09,30.149999618530273,30.85000038146973,29.899999618530273,30.85000038146973,1352470.0,-0.019512207527470737,1.7142849357768994,-2.8000030517578267,55.90551323009418,58.80583913657125,0.2618339253720059,-0.33097746030547626,-1.047989128988327,-1.6180512746452251,17.239879751513456,0.9500007629394567,0.25808299471568574,0.1724996566772461,-1.5484163801965138,1.893415693551006,-0.6879583617596339,1.032957675114126,-0.9001754724588729,13.15789737859972,-44.95015359376523,0.8604580184368803,2,0.274999618530277,-0.07499980926513317,-1.875,-0.6500005722045934,-3.0499992370605433,0,-0.14096185916327308,-1.2105269498106632,30.75,1.434782752918659,30.5,2.2000091553083307,31.35000038146973,-0.14096185916327308
2075,2009-02-10,30.70000076293945,30.79999923706055,29.899999618530273,30.04999923706055,1218080.0,0.018242160907728344,1.117649962750527,-0.92857259633461,56.92308866060692,59.95821253143331,-0.09428440930577864,-0.8663265588443849,-1.5052094296789775,-2.1309844529623234,16.495594646552753,0.899999618530277,0.4628262736350983,0.6850008010864208,-1.065818449555298,2.4358200517281396,-0.1904088242344386,1.5604104264072802,-1.2971661114086999,42.1053318435931,-12.156325584053178,0.8754096253208588,2,-0.050001144409176135,-0.6250009536743093,-2.175001144409176,-0.9000015258789062,-3.7000007629394496,1,-0.16449514719574398,1.7142849357768994,30.149999618530273,-1.2105269498106632,30.75,1.434782752918659,30.5,-0.16449514719574398
2076,2009-02-11,29.899999618530273,30.60000038146973,29.70000076293945,30.399999618530273,341150.0,-0.026058668551400377,-1.0000042385632966,-0.7692289634611631,54.01459162983303,59.95624964937835,0.8850065932990105,0.03800966998536026,-0.6327058023663916,-1.300586054992884,16.668080806173986,1.0,0.5937345522607629,-0.18000030517578125,-1.8013707194043818,1.4413701090528193,-0.9906855122900815,0.630684901938519,-0.35333509186773426,11.76464648391281,-42.6274549756385,0.8106852071143009,2,0.8500003814697266,0.17500019073486683,-1.3625001907348633,-0.10000038146973012,-4.649999618530273,2,-0.11538457858215878,1.117649962750527,30.70000076293945,1.7142849357768994,30.149999618530273,-1.2105269498106632,30.75,-0.11538457858215878
2077,2009-02-12,30.95000076293945,30.95000076293945,29.899999618530273,29.899999618530273,1033260.0,0.03511709557877207,1.0000000000000067,-2.1000022888183523,64.62585616571661,60.549599352663876,-0.01795337356614013,-0.9338567742125043,-1.6206869555232046,-2.310582230017129,17.13108393579829,1.0500011444091761,0.7201312370972985,0.7900008201599071,-0.8375903391085195,2.417591979428334,-0.023794759474306204,1.6037963997941205,-1.2681361536530282,83.33333333333334,23.948165916911123,0.8137955796342126,2,-0.20000076293944957,-0.8750009536743093,-2.4125013351440394,-1.1500015258789062,-5.75,3,-0.1389337976869499,-1.0000042385632966,29.899999618530273,1.117649962750527,30.70000076293945,1.7142849357768994,30.149999618530273,-0.1389337976869499
2078,2009-02-13,31.20000076293945,31.399999618530273,30.75,30.899999618530273,1007300.0,0.008077544227377054,-1.1666640175730276,0.28571506422308085,63.88888741716943,61.15384287545021,-0.30820239977501984,-1.1357636298154645,-1.8705709382184459,-2.532289436527904,17.56345153577713,0.6499996185302734,0.8904572993070516,0.9725008010864222,-0.7119406080981108,2.6569422102709552,0.13028009649415395,1.8147215056786905,-1.5,88.23535351608719,25.74294119635161,0.8422207045922673,2,-0.4500007629394496,-1.1250009536743093,-2.487501144409176,-1.4000015258789062,-6.150001525878899,4,-0.14262822609367787,1.0000000000000067,30.95000076293945,-1.0000042385632966,29.899999618530273,1.117649962750527,30.70000076293945,-0.14262822609367787
2079,2009-02-16,31.0,31.25,30.85000038146973,31.0,473910.0,-0.00641028070669214,-1.6666709052300028,0.0,61.11110963939206,59.72355149972578,-0.1471959124257971,-0.8867146326525308,-1.6566568317384665,-2.288106146774787,18.074587626631367,0.3999996185302699,0.9649417799125644,0.7124999999999986,-0.9931795489324351,2.4181795489324323,-0.14033977446621648,1.5653397744662136,-1.1739993286132844,76.47059483512086,12.352243106953736,0.8528397744662165,2,-0.25,-0.9250001907348597,-2.1000003814697266,-1.2000007629394567,-5.14999961853027,0,-0.13387095543646033,-1.1666640175730276,31.20000076293945,1.0000000000000067,30.95000076293945,-1.0000042385632966,29.899999618530273,-0.13387095543646033
2080,2009-02-17,30.54999923706055,31.10000038146973,30.5,31.0,552010.0,-0.014516153643208018,-1.1818225955236328,-100.0,57.894724954204854,58.61661563654526,0.1631996157373976,-0.3648472508628551,-1.1976849104362763,-1.7976877607299357,18.604663235096915,0.6000003814697301,0.8869050518467674,0.20499925613403747,-1.4515349765042878,1.8615334887723627,-0.6232678601851234,1.0332663724531983,-0.6055586517334035,49.99994390147335,-15.091819383643447,0.8282671163191624,2,9.536743128535363e-07,-0.47499942779541016,-1.649999618530277,-0.7500000000000071,-3.6999988555908203,1,-0.11292958892796268,-1.6666709052300028,31.0,-1.1666640175730276,31.20000076293945,1.0000000000000067,30.95000076293945,-0.11292958892796268
2081,2009-02-18,30.0,30.85000038146973,29.75,30.85000038146973,763920.0,-0.018003248798557747,1.588235030124862,1.8888865341415055,50.0,58.00970644555581,0.5605059695708086,0.21176088609977484,-0.6610395488986285,-1.2204374321823224,18.935272955878403,1.1000003814697301,0.8023327228465007,-0.35500001907348633,-2.000056477186611,1.2900564390396383,-1.1775282481300486,0.467528209983076,1.7999992370605504,15.151518654451927,-46.46419951031856,0.8225282290565622,2,0.5500001907348633,0.07499980926514027,-1.1000003814697266,-0.20000076293945668,-2.3500003814697266,2,-0.09999999999999998,-1.1818225955236328,30.54999923706055,-1.6666709052300028,31.0,-1.1666640175730276,31.20000076293945,-0.09999999999999998
2082,2009-02-19,29.85000038146973,30.29999923706055,29.75,30.0,357010.0,-0.0049999872843423665,-2.1428493577691876,0.17647006024974546,39.06250884755972,55.93625339384187,0.6801297337480676,0.4228179747314478,-0.5135169864072715,-1.050967533273134,18.812634541793187,0.5499992370605504,0.5634304503479264,-0.5299996376037548,-2.1251898705556798,1.0651905953481702,-1.3275947540797155,0.2675954788722059,1.908998870849608,6.060630581163698,-48.60538036407193,0.7975951164759625,2,0.6999998092651332,0.22499942779541016,-0.862500667572025,-0.05000114440918679,-2.35000038146973,3,-0.15410386340649151,1.588235030124862,30.0,-1.1818225955236328,30.54999923706055,-1.6666709052300028,31.0,-0.15410386340649151
2083,2009-02-20,29.70000076293945,29.70000076293945,29.29999923706055,29.70000076293945,871470.0,-0.005025112784366903,1.0,-0.0,38.75970344733158,54.03116341797936,0.7437354065931103,0.6784869636898314,-0.36134089530272817,-0.890954128311531,19.184149764695064,0.5500011444091797,0.3785057049134828,-0.7249993324279806,-2.1768582357183632,0.7268595708624019,-1.4509287840731702,0.000930119217208869,2.0188185043335025,20.51289073733146,-29.14697070085883,0.7259294516451908,2,0.6499986648559606,0.3749990463256907,-0.4500007629394496,0.09999847412109375,-1.5,4,-0.15151514762300056,-2.1428493577691876,29.85000038146973,1.588235030124862,30.0,-1.1818225955236328,30.54999923706055,-0.15151514762300056
2084,2009-02-23,30.35000038146973,30.75,29.75,29.899999618530273,558320.0,0.021885508479224436,-1.6666666666666667,100.0,41.04478822887378,52.26690781445345,0.13978978000738707,0.12549401571670415,-1.0273564885244646,-1.5142848756048117,19.576279842341954,1.0499992370605504,0.34816021400985164,-0.1324996948242152,-1.466380021110652,1.2013806314622215,-0.7994398579674318,0.5344404683190014,1.2720660845947265,58.33335982426973,13.317415350305886,0.666940163143218,2,-9.536743199589637e-07,-0.27500057220458984,-1.1250000000000036,-0.5500011444091868,-3.5,0,-0.17462936005908947,1.0,29.70000076293945,-2.1428493577691876,29.85000038146973,1.588235030124862,30.0,-0.17462936005908947
2085,2009-02-24,29.899999618530273,30.45000076293945,29.75,30.29999923706055,1041870.0,-0.014827043073587731,-1.0000054495764215,-0.8888865341414836,39.56834670580523,50.66176948956147,0.5189495147617045,0.6481027145103937,-0.608602314895343,-1.030380930939458,19.749711971875815,0.7000007629394496,0.26549317206430345,-0.6075004577636705,-1.872941839906911,0.6579409243795702,-1.2402211488352926,0.025220233307951645,1.6291841583740272,38.70967344984946,-1.7505897000549453,0.6327206910716208,2,0.4499998092651367,0.17500019073486683,-0.6749992370605469,-0.10000038146973012,-1.6999988555908239,1,-0.13545148122846762,-1.6666666666666667,30.35000038146973,1.0,29.70000076293945,-2.1428493577691876,29.85000038146973,-0.13545148122846762
2086,2009-02-25,29.35000038146973,30.29999923706055,29.20000076293945,30.04999923706055,1030190.0,-0.018394623547743683,-1.2000011444113454,1.749998807905952,41.35339079086667,48.07594000346703,1.0982159289784583,1.2628488697854898,-0.051751866074898345,-0.4637029668474746,19.697541418898883,1.0999984741211009,0.22233575513503823,-1.1574996948242138,-2.4229410769674544,0.10794168731902687,-1.7902203858958359,-0.5247790037525917,2.0900160138408204,9.677399507288973,-31.04923310002711,0.6327206910716208,2,0.9499998092651332,0.7249994277954102,-0.12500000000000355,0.4499988555908132,-1.25,2,-0.0851788745317491,-1.0000054495764215,29.899999618530273,-1.6666666666666667,30.35000038146973,1.0,29.70000076293945,-0.0851788745317491
2087,2009-02-26,30.20000076293945,30.20000076293945,29.10000038146973,29.5,1062360.0,0.028960830338059296,2.142854807330762,-1.0000027247882108,46.2069038091705,46.11127515813382,0.14599267338487465,0.45176239012612385,-0.8558685832519686,-1.291912584803061,18.782346078015475,1.1000003814697195,0.1450399330401595,-0.3174993515014677,-1.5691402509281822,0.9341415479252468,-0.9433198012148232,0.3083210982118878,1.1056146944288336,66.6667051989709,24.98251311244495,0.6258204497133568,2,-0.02500057220458629,-0.1250009536743093,-0.975000381469723,-0.40000152587890625,-5.95000076293945,3,-0.0844371218539326,-1.2000011444113454,29.35000038146973,-1.0000054495764215,29.899999618530273,-1.6666666666666667,30.35000038146973,-0.0844371218539326
2088,2009-02-27,28.70000076293945,29.70000076293945,28.0,29.54999923706055,2104060.0,-0.04966887291740585,1.9565191431206292,-1.2142822109961418,41.1043052467979,43.88829689229002,1.4014517524691712,1.8455499554240227,0.675142904696596,0.2054098272998921,17.592245896179193,2.2000007629394496,0.10919683556558013,-1.6899993896484418,-3.1324385865954234,-0.24756019270146012,-2.4112189881219344,-0.9687797911749492,2.4291654883569507,25.454573197798165,-19.018515864773736,0.7212195984734915,2,0.8499994277954137,1.1999988555908239,0.4249992370605504,1.0999984741210938,-3.775001525878899,4,-0.04181187216165583,2.142854807330762,30.20000076293945,-1.2000011444113454,29.35000038146973,-1.0000054495764215,29.899999618530273,-0.04181187216165583
2089,2009-03-02,27.79999923706055,28.60000038146973,27.75,28.399999618530273,1152480.0,-0.031358937350311145,-1.428576488892411,0.7058840688980341,32.94117515062439,41.11568024744775,2.0113079384914307,2.615824327783855,1.5963372118632293,1.1294074143581803,16.20587664525122,0.9500007629394496,-0.13740613766741916,-2.4225008964538546,-4.226144979772588,-0.6188568131351246,-3.3243229381132195,-1.5206788547944896,3.016250389106208,1.8518230715652475,-41.14775856410912,0.9018220416593652,3,1.5000009536743129,1.975000381469723,1.300000667572018,1.5750007629394496,-2.5,0,0.014388544491240607,1.9565191431206292,28.70000076293945,2.142854807330762,30.20000076293945,-1.2000011444113454,29.35000038146973,0.014388544491240607
2090,2009-03-03,27.20000076293945,28.10000038146973,26.95000076293945,27.70000076293945,617560.0,-0.021582679517531567,-1.299999237060561,0.8333328035146105,33.734948895702715,39.30845234697027,2.3312965386979414,3.0284948874238715,2.2222766665047438,1.7565434539525064,14.80811646674442,1.1499996185302805,-0.4316261116715481,-2.8049994468689015,-4.951207909819733,-0.6587909839180739,-3.8781036783443135,-1.7318952153934895,3.248298908087296,7.462689966316762,-37.85669644511516,1.0731042314754138,3,1.649999618530277,2.1749992370605504,1.8999991416931188,1.4999990463256871,-2.5750007629394496,1,-0.012867660722517438,-1.428576488892411,27.79999923706055,1.9565191431206292,28.70000076293945,2.142854807330762,30.20000076293945,-0.012867660722517438
2091,2009-03-04,27.75,27.79999923706055,26.899999618530273,27.60000038146973,771440.0,0.020220559618878253,6.200051880278451,-0.29999923706053977,29.487172590125937,38.2445260961443,1.5964548993351677,2.3135827264436095,1.7035323630270476,1.2451390813831864,13.42329061817944,0.899999618530277,-0.6984493627615969,-2.075000190734862,-4.346447746241729,0.19644736477200198,-3.2107239684882956,-0.9392764129814282,2.208537823894524,25.757578384776846,-14.143855820163278,1.1357237777534326,3,1.0749998092651367,1.5999994277954102,1.3499999046325684,0.9499998092651367,-3.9500007629394496,2,0.016216243709529676,-1.299999237060561,27.20000076293945,-1.428576488892411,27.79999923706055,1.9565191431206292,28.70000076293945,0.016216243709529676
2092,2009-03-05,27.149999618530273,28.10000038146973,26.95000076293945,27.649999618530273,298560.0,-0.021621635368278436,-1.55556120697328,-3.3333418104600057,25.15336604923958,36.73271082968964,1.9815659634667746,2.79293659229101,2.331683834656978,1.8886207514446482,13.191313195296662,1.1499996185302805,-0.9449472836946669,-2.507500553131102,-5.047553585264211,0.03255247900200686,-3.7775270691976566,-1.2374740370645476,2.319172092505969,8.928567779308965,-23.83205308693107,1.2700265160665536,3,1.6750001907348633,2.1999998092651367,1.950000286102295,1.5500001907348633,-3.699998855590824,3,0.03499082048940694,6.200051880278451,27.75,-1.299999237060561,27.20000076293945,-1.428576488892411,27.79999923706055,0.03499082048940694
2093,2009-03-06,25.79999923706055,26.79999923706055,25.29999923706055,26.75,1314460.0,-0.04972377165516895,1.8571449331700691,1.9000015258788991,22.0430043573691,34.621401510633554,3.0398453945309605,3.955902291652354,3.667326353170111,3.2746936657760877,13.372177025946467,1.850000381469723,-1.1306021963879687,-3.6100008964538546,-6.6225365266987914,-0.5974652662089177,-5.116268711576321,-2.103733081331388,3.2581049391747356,15.151509897113028,-11.58107703870368,1.5062678151224678,3,2.0750007629394496,2.75,3.350000858306881,2.9000005722045863,-1.024999618530277,4,-0.06007749158511777,-1.55556120697328,27.149999618530273,6.200051880278451,27.75,-1.299999237060561,27.20000076293945,-0.06007749158511777
2094,2009-03-09,25.899999618530273,26.149999618530273,25.45000076293945,25.85000038146973,530810.0,0.003875983892514201,1.54545391492521,-0.05263073358576885,24.022345178147447,32.89406800756047,2.5057346518366757,3.7114660359812532,3.5522222224228983,3.182972674467713,13.884401802146057,0.6999988555908239,-1.2355182777316216,-3.2975005149841294,-6.668503528736871,0.0735024987686117,-4.9830020218605,-1.6119990081077589,2.4816456686535595,21.4285762942546,-2.2633223353732355,1.6855015068763712,3,1.899999618530277,2.649999618530277,3.575000286102295,2.8500003814697266,-0.44999885559082387,0,-0.037644802927802146,1.8571449331700691,25.79999923706055,-1.55556120697328,27.149999618530273,6.200051880278451,27.75,-0.037644802927802146
2095,2009-03-10,25.649999618530273,25.95000076293945,25.54999923706055,25.649999618530273,647600.0,-0.009652509794677244,-3.000000000000071,0.0,24.85548801556574,31.060967699193696,2.33502606183891,3.756322910651164,3.8064685525877806,3.441479101792474,14.424307841737782,0.40000152587889914,-1.3506196807008628,-3.2950004577636705,-6.937715392315454,0.3477144767881164,-5.116357925039566,-1.4736429904877753,2.1769493796313704,12.500008514945646,-11.765239203460277,1.8213574672758934,3,2.1000003814697266,2.899999618530277,3.974999904632572,3.25,0.25,1,-0.013645239246587448,1.54545391492521,25.899999618530273,1.8571449331700691,25.79999923706055,-1.55556120697328,27.149999618530273,-0.013645239246587448
2096,2009-03-11,26.45000076293945,26.95000076293945,26.04999923706055,26.04999923706055,998620.0,0.031189128900853236,-3.49999046329326,100.0,31.720434407826744,29.45135998793328,1.2073670044760583,2.8296835309111295,3.0362163322157585,2.6595128437004654,14.81571766955126,1.3000011444091761,-1.5331662509575352,-2.322499370574956,-6.099086253245897,1.4540875120959882,-4.2107928119104265,-0.43420592923948576,0.9220972782239976,41.071466280473885,13.90433408248931,1.888293441335472,3,1.0499992370605504,2.099998474121101,3.2999987602233958,2.574998855590824,-0.25,2,-0.06899813649520037,-3.000000000000071,25.649999618530273,1.54545391492521,25.899999618530273,1.8571449331700691,25.79999923706055,-0.06899813649520037
2097,2009-03-12,26.649999618530273,26.79999923706055,26.0,26.0,795480.0,0.007561393187974996,-1.4615375586510158,1.6249928474699407,33.68983411779419,28.627529862488426,0.5038263603248296,2.414831654765333,2.8801870478896845,2.49087031328499,14.878953133194322,0.7999992370605504,-1.6860871209504538,-1.9075004577636712,-5.651587423805104,1.8365865082777617,-3.779543940784386,-0.035456974742956504,0.34912063789465364,81.81812927419108,51.58647442076817,1.8720434830207158,3,0.30000019073486683,1.6999998092651367,3.099999904632572,2.375,-0.04999923706054332,3,-0.10694185449398885,-3.49999046329326,26.45000076293945,-3.000000000000071,25.649999618530273,1.54545391492521,25.899999618530273,-0.10694185449398885
2098,2009-03-13,26.75,27.04999923706055,26.5,26.79999923706055,424490.0,0.003752359583532483,-1.0000000000000129,-0.07692194831376156,29.54545503805481,28.250227627758473,0.10966146946681476,2.0705109704554943,2.793986887064797,2.4031671540336923,14.401589353443068,0.5499992370605504,-1.8353245632019721,-1.5850000381469727,-5.194359525032471,2.024359448738526,-3.3896797815897237,0.2196797052957784,-1.4500007629394496,81.25002980235068,52.318695162864216,1.8046797434427495,3,-0.05000019073485973,1.5999994277954102,3.03749942779541,2.2749996185302734,-0.20000076293944957,4,-0.12336445746020752,-1.4615375586510158,26.649999618530273,-3.49999046329326,26.45000076293945,-3.000000000000071,25.649999618530273,-0.12336445746020752
2099,2009-03-16,26.85000038146973,27.79999923706055,26.60000038146973,27.29999923706055,2830570.0,0.003738332017559909,-1.5263164234961542,9.000114442663586,31.95266886579806,28.052196513324624,-0.15563439932692802,1.732487353264915,2.6479812322738283,2.296211400047948,13.603109592804714,1.1999988555908203,-2.1090765068953736,-1.2774996757507289,-4.714829878819881,2.159830527318423,-2.996164777285305,0.4411654257838471,-1.5150011444091795,57.77782864040799,28.840674366556502,1.7186651015345769,3,-0.15000057220458984,1.49999904632568,3.1499991416931117,2.1749992370605433,0.14999961853026988,0,-0.0772812191232406,-1.0000000000000129,26.75,-1.4615375586510158,26.649999618530273,-3.49999046329326,26.45000076293945,-0.0772812191232406
2100,2009-03-17,27.10000038146973,27.149999618530273,26.60000038146973,26.85000038146973,1460360.0,0.00931098683233289,2.1428664850136676,-0.5555569684099878,36.19632160279038,28.79765751473178,-0.4708233008973117,1.2762012748822151,2.3619919319935967,2.054211235525404,13.275587380879994,0.5499992370605433,-2.2332139469453836,-0.8549997329711871,-4.122527805434256,2.4125283394918817,-2.4887637692027234,0.7787643032603491,-1.6664011444091784,61.111158206159125,28.50933769511454,1.6337640362315347,3,-0.40000057220458984,1.24999904632568,3.1499991416931152,1.9249992370605433,-0.14999961853028054,1,-0.06088559392266679,-1.5263164234961542,26.85000038146973,-1.0000000000000129,26.75,-1.4615375586510158,26.649999618530273,-0.06088559392266679
2101,2009-03-18,27.0,27.649999618530273,26.79999923706055,27.45000076293945,648350.0,-0.0036900509248002367,1.000004487887184,-1.8000030517577983,28.378377681757428,29.155992140567097,-0.5457946177011941,1.2015284064547416,2.4321584588790017,2.1704930906579207,13.776392052989502,0.850000381469723,-2.2138928815532424,-0.8050001144409187,-3.9504065991666018,2.3404063702847644,-2.37770335680376,0.7677031279219229,-1.4717447629394478,55.55557910307941,26.136541844974673,1.572703242362841,3,-0.4500007629394496,1.3499994277954102,3.362499713897705,2.0249996185302734,-0.25,2,-0.04074075486924911,2.1428664850136676,27.10000038146973,-1.5263164234961542,26.85000038146973,-1.0000000000000129,26.75,-0.04074075486924911
2102,2009-03-19,25.25,26.399999618530273,24.92499923706055,26.20000076293945,4262200.0,-0.06481481481481477,1.185188220201524,2.111109227313195,27.450979903281265,29.756878312335118,1.0128604444740539,2.7291637946397174,4.123314861670572,3.924368626211894,14.82479486714923,2.0750007629394496,-2.2105306625900525,-2.3250000953674324,-5.513218987654692,0.8632187969198277,-3.9191095415110624,-0.7308906492238023,2.5499992370605504,11.30437436311129,-17.847127356896852,1.5941094461436307,3,1.1124992370605504,2.91249942779541,5.162499904632568,3.7999992370605504,1.7999992370605504,3,0.037623792591661376,1.000004487887184,27.0,2.1428664850136676,27.10000038146973,-1.5263164234961542,26.85000038146973,0.037623792591661376
2103,2009-03-20,25.20000076293945,25.399999618530273,24.79999923706055,25.149999618530273,2048960.0,-0.0019801678043782633,1.666675143793244,-0.05263274131955941,30.882362015933083,30.51910240542241,1.082651881539956,2.555785109103514,4.12073575879111,3.9827821333392173,15.891197134570357,0.600000381469723,-2.2284749658717473,-2.1499993324279814,-5.341930198031196,1.0419315331752337,-3.7459647652295907,-0.5540338996263721,2.5424984741211,13.333384195963305,-18.475263960058008,1.5959654328016082,3,1.0999984741211009,2.8999986648559606,5.212499141693119,3.849998474121101,1.75,4,0.055555538735903465,1.185188220201524,25.25,1.000004487887184,27.0,2.1428664850136676,27.10000038146973,0.055555538735903465
2104,2009-03-23,25.04999923706055,25.85000038146973,25.04999923706055,25.79999923706055,1457600.0,-0.0059524413229185,-1.1333363850911458,-14.999656685105014,33.07086022894188,31.431921540241984,1.228601629114042,2.412031293070136,4.2008247733329505,4.122847261830483,16.29120275269066,0.8000011444091797,-2.162010505796559,-2.0350008010864222,-5.053557766062159,0.9835561638893147,-3.5442792835742907,-0.5257223185985538,2.5747999999999998,8.7719286504473,-25.037481262076945,1.5092784824878687,3,1.25,2.975000381469723,5.362500667572018,4.350000381469723,2.2000007629394496,0,0.059880241344710594,1.666675143793244,25.20000076293945,1.185188220201524,25.25,1.000004487887184,27.0,0.059880241344710594
2105,2009-03-24,25.85000038146973,26.04999923706055,25.20000076293945,25.5,1208540.0,0.03193617440217755,1.2666683620919827,-0.46666717529297347,35.60607264739534,31.863659122416273,0.5140074639533267,1.3629357127499055,3.338765756245767,3.3262427310076177,16.63956247885439,1.0,-1.9010108697950692,-1.0324996948242138,-3.7878346554431417,1.7228352657947141,-2.410167175133676,0.3451677854852484,1.6618068555908216,36.84214048658135,1.9310223550717964,1.3776674803094633,3,0.4499988555908203,2.09999942779541,4.562499523162838,3.5749988555908203,1.6000003814697195,1,0.04448741205259843,-1.1333363850911458,25.04999923706055,1.666675143793244,25.20000076293945,1.185188220201524,25.25,0.04448741205259843
2106,2009-03-25,26.85000038146973,26.95000076293945,26.10000038146973,26.10000038146973,1653660.0,0.0386847189649111,-1.2666676839192519,2.1428548073307283,47.857149474471264,33.43780527315817,-0.4730297616006318,0.17501179509505604,2.330569677817909,2.3091429896007973,17.37290296127095,1.1000003814697195,-1.6442601403101236,0.09250030517578622,-2.406399853477744,2.5914004638293164,-1.156949774150977,1.3419503845025496,0.553334535590821,95.34882276751686,54.79023431803415,1.2494500793267647,3,-0.5500011444091797,0.9749994277954102,3.46249961853027,2.5749988555908203,0.5499992370605433,2,0.0037244089403714042,1.2666683620919827,25.85000038146973,-1.1333363850911458,25.04999923706055,1.666675143793244,25.20000076293945,0.0037244089403714042
2107,2009-03-26,27.649999618530273,28.20000076293945,27.149999618530273,27.399999618530273,1382360.0,0.02979512944858853,-1.800003051757803,0.3333333333333333,64.3410822912659,37.30398607907051,-1.2474436022460935,-0.8704507977805136,1.5073229971528441,1.4869420723931803,18.56685143837912,1.3500003814697195,-1.3512227554186467,1.0199995994567885,-0.9418472037996999,2.981846402713277,0.0390761978285461,2.000923001085031,-2.850000381469723,83.82350301248759,38.3966207845998,0.9809234016282437,3,-1.1499996185302734,0.125,2.6625003814697266,1.774999618530277,-0.2999992370605433,3,-0.03254971540495499,-1.2666676839192519,26.85000038146973,1.2666683620919827,25.85000038146973,-1.1333363850911458,25.04999923706055,-0.03254971540495499
2108,2009-03-27,27.5,28.0,27.10000038146973,27.54999923706055,1053760.0,-0.0054249410705143886,-1.1176499627505456,-0.1999969482422017,62.30769163052731,40.676766386262656,-1.0950216445641203,-0.8590032785243871,1.6157338909295298,1.59448178382155,18.800190462517847,0.8999996185302699,-1.16575505930577,0.9300000190734856,-0.8281090412542262,2.6881090794011975,0.05094548890962969,1.8090545492373415,-2.632000732421872,77.77776432206208,28.10427473171518,0.8790545301638566,3,-1.0,0.27499961853027344,2.8125,1.9249992370605504,-1.2000007629394496,4,-0.016363664106889053,-1.800003051757803,27.649999618530273,-1.2666676839192519,26.85000038146973,1.2666683620919827,25.85000038146973,-0.016363664106889053
2109,2009-03-30,28.20000076293945,28.29999923706055,27.149999618530273,27.45000076293945,1925560.0,0.025454573197798203,1.4210596058400908,-15.000228885327385,68.345324925634,44.24887786657861,-1.7694644209684363,-1.6100484440709515,0.883032936796635,0.8620474065576431,18.895769869905262,1.149999618530277,-0.9901270922942693,1.610000705718992,-0.21485717144454242,3.4348585828825264,0.697571767137223,2.522429644300761,-3.2653614654540952,96.7742411825073,40.647115619287874,0.9124289385817677,3,-1.6500015258788991,-0.42500114440917613,2.012498855590824,1.2249984741211009,-1.3500003814697195,0,-0.04432623993552354,-1.1176499627505456,27.5,-1.800003051757803,27.649999618530273,-1.2666676839192519,26.85000038146973,-0.04432623993552354
2110,2009-03-31,26.85000038146973,28.899999618530273,26.10000038146973,28.5,4386230.0,-0.04787235265765999,1.2857147305771455,-2.1999994913736933,52.66666344536761,46.94757628475752,-0.5125567074960884,-0.3031566527428815,2.196866953728726,2.133113533587096,17.976186685123285,2.7999992370605433,-0.8123358003348429,0.27750034332275675,-1.5293508919567849,2.0843515786022984,-0.6259252743170123,1.1809259609625258,-1.7807466864013684,26.785721584244236,-29.95511005360563,0.9034256176397704,3,-9.536743199589637e-07,0.7749996185302699,3.3624992370605433,2.5749988555908203,0.7999992370605433,1,0.014897564724294154,1.4210596058400908,28.20000076293945,-1.1176499627505456,27.5,-1.800003051757803,27.649999618530273,0.014897564724294154
2111,2009-04-01,28.20000076293945,28.29999923706055,26.899999618530273,27.0,2928220.0,0.0502793431020363,1.0000027247882108,-0.7272733578013462,58.95954063125055,50.44852747675411,-1.871214235296872,-1.7051388965859324,0.8127465018699418,0.7479521882301157,16.966764776559522,1.4499988555908203,-0.6360002254763231,1.6050006866455035,-0.2733808395487358,3.483382212839743,0.6658099235483839,2.5441914497426232,-2.900902312463373,75.00003405980613,20.546006529615923,0.9391907630971192,4,-1.3500013351440394,-0.6500015258788991,2.012498855590824,1.2249984741211009,-0.050001144409176135,2,-0.026595743961314144,1.2857147305771455,26.85000038146973,1.4210596058400908,28.20000076293945,-1.1176499627505456,27.5,-0.026595743961314144
2112,2009-04-02,28.10000038146973,28.54999923706055,27.10000038146973,28.399999618530273,2496470.0,-0.003546112722136563,3.8333418104598693,-0.24999920527190606,57.80346731588529,53.43976139897102,-1.4800720400071796,-1.6130179141396006,0.8912683454440433,0.8278202961452514,16.377705414026444,1.4499988555908203,-0.5237657733018786,1.4575002670288129,-0.5251286551465348,3.4401291892041606,0.4661858059411408,2.448814728116485,-2.5848478609104006,71.42859089131798,19.522858401875297,0.9913144610876738,4,-1.12500095367432,-0.6000003814697301,2.08749961853027,1.3249988555908203,-0.20000076293945668,3,-0.024911058841161626,1.0000027247882108,28.20000076293945,1.2857147305771455,26.85000038146973,1.4210596058400908,28.20000076293945,-0.024911058841161626
2113,2009-04-03,24.25,25.79999923706055,23.75,25.0,7650250.0,-0.13701068787203918,-1.3428562709263434,2.5000063578449745,39.51613039677606,54.15590252873037,2.482008929598198,2.2291986458333852,4.692340900788999,4.6295079446998955,15.10290255669936,4.35000038146973,-0.438611985580426,-2.315000152587892,-4.542366170387872,-0.08763413478791193,-3.428683161487882,-1.201317143687902,4.649999618530273,9.708738583221331,-39.74178244747772,1.1136830088999898,4,2.0749998092651367,2.4750003814697266,5.875,5.17499923706055,3.5,4,0.12783506727710225,3.8333418104598693,28.10000038146973,1.0000027247882108,28.20000076293945,1.2857147305771455,26.85000038146973,0.12783506727710225
2114,2009-04-06,24.92499923706055,24.97500038146973,24.60000038146973,24.60000038146973,2974160.0,0.027835020084971074,-1.3077004337032625,-0.43333180745442706,41.520465140143614,54.81305725014685,1.9974689664598024,1.55725065271508,3.962353384297831,3.9032437285538997,13.759207768902737,0.7250003814697301,-0.18596261135673942,-1.5912508964538539,-3.9202603107928518,0.737758517885144,-2.755755603623353,-0.4267461892843549,3.8720003890991173,22.815520856210785,-24.120674017087214,1.1645047071694996,4,1.4000005722045863,1.4000005722045863,4.800000667572018,4.5,3.725000381469723,0,0.05516549817805161,-1.3428562709263434,24.25,3.8333418104598693,28.10000038146973,1.0000027247882108,28.20000076293945,0.05516549817805161
2115,2009-04-07,25.29999923706055,25.5,24.70000076293945,25.0,2912160.0,0.015045135866741388,1.2857096146615106,0.9230778259670401,43.511448603369686,54.33020159780222,1.7167849896205034,1.2170856773376855,3.52914135110181,3.4746471168009627,12.180726662476562,0.7999992370605504,0.04201079827690535,-1.1987508773803661,-3.560200223703692,1.1626984689429598,-2.379475550542029,-0.018026204218703157,3.3960603965759226,32.291655904715256,-12.994332959792999,1.1807246731616634,4,1.0250005722045863,1.0250005722045863,4.237500667572018,4.125,3.350000381469723,1,0.06126486921543739,-1.3077004337032625,24.92499923706055,-1.3428562709263434,24.25,3.8333418104598693,28.10000038146973,0.06126486921543739
2116,2009-04-08,24.625,25.0,24.375,25.0,936430.0,-0.026679812546072434,2.3333333333333335,-1.2500031789224577,47.40124773100883,52.44799775777365,2.283065376929631,1.8428331583025823,4.138496670295449,4.1035558926279165,11.861365871488802,0.9249992370605504,0.25229315645496087,-1.782500076293946,-4.288498602999976,0.7234984504120838,-3.035499339646961,-0.5295008129409311,3.972138440963743,18.229169564115125,-30.06001134155808,1.2529992633530156,4,1.6999998092651367,1.6999998092651367,4.487500190734863,4.75,3.5750007629394496,2,0.12284262410275226,1.2857096146615106,25.29999923706055,-1.3077004337032625,24.92499923706055,-1.3428562709263434,24.25,0.12284262410275226
2117,2009-04-14,23.79999923706055,24.60000038146973,23.5,24.29999923706055,2891740.0,-0.03350256905337867,-1.0000034679114091,1.3333333333333333,44.53124534338826,50.47283705920265,2.7988393829310603,2.5754142971166303,4.865958862622481,4.889176297220427,11.656619197381808,1.125,0.37678513645658285,-2.465000820159908,-5.224263323274599,0.29426168295478305,-3.8446320717172533,-1.0853695686025624,4.700196435083917,13.043449416268329,-38.02878511185312,1.379631251557346,4,2.4000005722045863,2.4000005722045863,5.287500381469723,5.55000019073486,4.70000076293945,1,0.18277313113086358,2.3333333333333335,24.625,1.2857096146615106,25.29999923706055,-1.3077004337032625,24.92499923706055,0.18277313113086358
2118,2009-04-15,23.45000076293945,24.125,23.45000076293945,23.899999618530273,1780180.0,-0.014705818711796215,-2.000004238563265,0.8999977111816477,43.846159714918834,47.75070759134541,2.809364639074385,2.80955638861505,5.072043317877853,5.189375817404926,11.753397600445448,0.6749992370605504,0.3152657100542555,-2.6499993324279814,-5.669541359371685,0.3695426945157223,-4.159770345899833,-1.1402283189561295,4.850187082319241,0.0,-54.09216533748884,1.5097710134718518,4,2.7249994277954137,2.7249994277954137,5.637498855590824,5.899998664855961,4.8999996185302805,2,0.18976540344611137,-1.0000034679114091,23.79999923706055,2.3333333333333335,24.625,1.2857096146615106,25.29999923706055,0.18976540344611137
2119,2009-04-16,24.774999618530273,24.875,23.60000038146973,23.75,3192970.0,0.056503147653831354,1.0816313820254577,-2.2777827227682725,46.02587451068212,47.01284215415813,1.058779135085615,1.3925287493936622,3.618783654982604,3.828962441419982,12.458163458369146,1.4249992370605504,0.0759379278975274,-1.2212504386901841,-4.274690471985917,1.8321895946055484,-2.7479704553380486,0.30546957795768037,3.234177001789263,64.63411457121863,8.014596725120086,1.5267200166478658,4,1.2250003814697266,1.4000005722045898,3.4375,3.774999618530277,3.3250007629394567,3,0.12008074378514211,-2.000004238563265,23.45000076293945,-1.0000034679114091,23.79999923706055,2.3333333333333335,24.625,0.12008074378514211
2120,2009-04-17,25.45000076293945,25.5,24.85000038146973,25.0,1292720.0,0.027245253473356934,1.3636382552243955,0.4390252979651804,44.69697068217049,45.428112159815896,0.18361247922748092,0.619329026414615,2.8078256594004145,3.1269025030261055,13.01257962381033,0.7250003814697266,-0.1412585978832901,-0.4637493133544943,-3.480565507242442,2.5530668805334535,-1.9721574102984682,1.0446587835894796,2.2856253059372804,97.56101191860719,43.946867290663356,1.5084080969439733,4,0.5499992370605504,0.7249994277954137,2.724998474121101,3.099998474121101,2.0499992370605504,4,0.1257366899670469,1.0816313820254577,24.774999618530273,-2.000004238563265,23.45000076293945,-1.0000034679114091,23.79999923706055,0.1257366899670469
2121,2009-04-20,25.899999618530273,26.70000076293945,25.20000076293945,25.45000076293945,2433150.0,0.01768168338313436,-2.1578985409769014,0.9999957614546845,43.190660670021224,43.804466976942116,-0.700630387012783,0.08716448959246392,2.230743390229069,2.6577753767660397,13.675020513096579,1.5,-0.4834717750548805,0.041249561309815164,-2.9319767525212264,3.0144758751408567,-1.4453635956057056,1.527862718225336,1.5784889319902184,75.38458017202535,24.534548811486957,1.4866131569155212,4,-0.8249988555908239,0.27500057220458984,2.25,2.649999618530277,1.5500011444091761,0,0.10617760774144958,1.3636382552243955,25.45000076293945,1.0816313820254577,24.774999618530273,-2.000004238563265,23.45000076293945,0.10617760774144958
2122,2009-04-21,26.20000076293945,26.35000038146973,25.75,25.899999618530273,1409290.0,0.011583055939295761,-1.0000000000000118,0.6666709052299501,45.00000293438249,44.41378614778728,-1.4510868500748657,-0.14547433124663556,1.8319269322891962,2.3449863921600205,12.881836222165171,0.6000003814697301,-0.6050052985362306,0.2937506675720165,-2.6688621631456257,3.2563634982896588,-1.1875557477868028,1.7750570829308359,1.0367785203261803,84.61538461538461,35.63601279815369,1.481306415358821,4,-1.125,-0.02500057220458629,1.8249988555908239,2.349998474121101,1.0499992370605504,1,0.0763358756397079,-2.1578985409769014,25.899999618530273,1.3636382552243955,25.45000076293945,1.0816313820254577,24.774999618530273,0.0763358756397079
2123,2009-04-22,26.60000038146973,26.649999618530273,26.25,26.5,1456860.0,0.015267160568029015,3.000019073595468,0.33333333333334914,43.70078533209723,44.656043946893234,-1.6569264995014272,-0.45873111934244903,1.327663192764053,1.9663293844664516,11.982176438343101,0.44999885559082387,-0.9093981752055527,0.6237503051757862,-2.3347559545081715,3.582256564859744,-0.8555028246661927,2.103003435017765,0.40957219057633054,96.77418163986454,51.616442214527154,1.479253129841979,4,-1.5249996185302805,-0.42500019073486683,1.0499992370605433,1.9499988555908203,1.2999992370605433,2,0.0714285560632495,-1.0000000000000118,26.20000076293945,-2.1578985409769014,25.899999618530273,1.3636382552243955,25.45000076293945,0.0714285560632495
2124,2009-04-23,26.54999923706055,27.0,26.5,26.5,1850320.0,-0.0018797422440645084,-19.000305180437934,0.4999904632932334,48.68420546294783,45.230794709068576,-1.5110850357792884,-0.3062958019315012,1.290012263158335,2.0312122064994114,11.6070906729638,0.5,-1.2244237888636924,0.4987491607666037,-2.4368527806667046,3.434351102199912,-0.9690518099500487,1.966550131483256,-3.099998474121101,79.06972824269299,30.28318227031729,1.467800970716654,4,-1.3249988555908239,-0.37499904632568715,0.975000381469723,2.0,1.4000015258788991,3,0.06779665522161671,3.000019073595468,26.60000038146973,-1.0000000000000118,26.20000076293945,-2.1578985409769014,25.899999618530273,0.06779665522161671
2125,2009-04-24,27.0,27.70000076293945,26.85000038146973,27.399999618530273,2703850.0,0.016949181765372856,-1.4285764888924053,-8.000114442663657,44.285710652669295,44.884623922586414,-1.8937266578547423,-0.7017005919778967,0.7380503849995534,1.6004576563610229,11.595325305730704,1.1500015258788991,-1.0012190869735846,0.8912499427795417,-2.0726683075680796,3.855168193127163,-0.5907091823942707,2.373209067953354,-3.4789992523193405,71.99996948242202,25.433357362100807,1.4819591251738116,4,-1.4249992370605504,-0.8249998092651367,0.5249996185302734,1.5499992370605504,0.25,4,0.04074075486924933,-19.000305180437934,26.54999923706055,3.000019073595468,26.60000038146973,-1.0000000000000118,26.20000076293945,0.04074075486924933
2126,2009-04-27,26.95000076293945,27.399999618530273,26.79999923706055,27.25,767110.0,-0.0018518235948351558,1.000006357844933,0.7499988079059765,44.49760887813389,44.880886537558155,-1.6530823208854848,-0.6786185776860307,0.7091956677898388,1.6632208705990088,12.44762235810509,0.600000381469723,-0.8403337646483102,0.8362506866455028,-2.1332647736661094,3.805766146957115,-0.6485070435103033,2.321008416801309,-3.2618400146484383,61.53847658657102,17.368353832647877,1.4847577301558057,4,-1.375,-0.7750005722045863,0.5749988555908239,1.5999984741211009,0.5999984741211009,0,0.020408134378121723,-1.4285764888924053,27.0,-19.000305180437934,26.54999923706055,3.000019073595468,26.60000038146973,0.020408134378121723
2127,2009-04-28,26.75,27.10000038146973,26.54999923706055,27.10000038146973,929610.0,-0.007421178377645221,2.142860256892269,1.1666709052299613,68.38235500362111,47.60713045852508,-1.1070340082655932,-0.5791963537533711,0.7925427983543187,1.8629768369117485,12.399571639073983,0.5500011444091797,-0.7316453221018051,0.6812499046325691,-2.216657005049438,3.579156814314576,-0.7677035502084344,2.1302033594735725,-2.901365651123051,34.48274047707376,-13.466268537370482,1.448953454841004,4,-1.0999994277954102,-0.5749998092651367,0.6999993324279785,1.7999992370605504,0.75,1,0.026168252820166327,1.000006357844933,26.95000076293945,-1.4285764888924053,27.0,-19.000305180437934,26.54999923706055,0.026168252820166327
2128,2009-04-29,27.04999923706055,27.399999618530273,26.85000038146973,27.25,851850.0,0.011214924749927135,1.1999969482421733,0.5714301284461506,66.53696694423414,49.88614072891974,-0.9417006655764553,-0.9640652109776369,0.3689113207930532,1.531742156230134,12.475581168182748,0.6499996185302734,-0.6208765829197205,1.0037491798400922,-1.8540786565216223,3.8615770162018066,-0.42516473834076507,2.4326630980209494,-3.0473102316211005,45.8332406150564,-5.076255224627303,1.4289139181808568,4,-0.7749986648559606,-0.8749990463256871,0.2125000953674281,1.3125,0.8000011444091797,2,0.007393743755283788,2.142860256892269,26.75,1.000006357844933,26.95000076293945,-1.4285764888924053,27.0,0.007393743755283788
2129,2009-04-30,26.95000076293945,27.85000038146973,26.95000076293945,27.79999923706055,2487370.0,-0.0036968013656760723,-1.1176499627505354,4.24997615823315,63.41465154433259,51.965883046937755,-0.5595785397318629,-1.0145306842748987,0.34801414324446256,1.6075901664498495,12.440417276734589,0.8999996185302805,-0.3830828784175253,0.9662507057189913,-1.7441232425165438,3.6766246539545264,-0.38893626839877626,2.321437679836759,-2.799419287199999,30.769321057843417,-21.56595255235123,1.3551869741177682,4,-0.42500019073485973,-0.7750005722045863,0.24999856948852894,1.3499984741211009,0.9499988555908239,3,0.0352504203598103,1.1999969482421733,27.04999923706055,2.142860256892269,26.75,1.000006357844933,26.95000076293945,0.0352504203598103
2130,2009-05-01,27.25,27.35000038146973,26.899999618530273,26.95000076293945,1291310.0,0.011131696792866075,-1.2499952316466256,-0.3529409124772252,72.72728173482584,55.24772983191605,-0.6452516484176236,-1.3523627970477747,-0.05738024549509646,1.2849397661368158,13.3602521962006,0.4500007629394567,-0.07001485485602998,1.246249961853028,-1.496745030952308,3.989244954658364,-0.12524753454964,2.617747458255696,-2.8774533899167345,53.84616513223022,-2.6874997791075614,1.3714974964026685,5,-0.4499998092651367,-1.0749998092651367,-0.08750057220458984,1.0499992370605504,1.0499992370605504,4,0.0256881013922734,-1.1176499627505354,26.95000076293945,1.1999969482421733,27.04999923706055,2.142860256892269,26.75,0.0256881013922734
2131,2009-05-04,27.45000076293945,27.649999618530273,27.10000038146973,27.29999923706055,1087850.0,0.007339477539062278,-1.0000000000000129,0.5000063578449153,85.43692376750018,59.74072103559578,-0.673040089932222,-1.698516440089005,-0.3448943214786695,1.0552373011802239,14.409307133077975,0.5499992370605433,0.14388311174482027,1.4837507247924755,-1.1512006353078164,4.118702084892767,0.16627504474233135,2.8012264048426196,-2.868806926572997,69.23082566115193,6.898684079718166,1.317475680050146,5,-0.4000005722045863,-1.2750005722045863,-0.3250012397766042,0.8499984741211009,0.75,0,-0.007286002090370558,-1.2499952316466256,27.25,-1.1176499627505354,26.95000076293945,1.1999969482421733,27.04999923706055,-0.007286002090370558
2132,2009-05-05,27.399999618530273,27.649999618530273,27.149999618530273,27.20000076293945,1500260.0,-0.0018215352648253136,-2.3333206177242873,1.333312140786415,90.72163448360206,64.96525983020743,-0.486029408097572,-1.7957136501001365,-0.37995616685063993,1.081331305209595,15.298955948485526,0.5,0.34620226083532657,1.4687496185302749,-1.0634575926285201,4.00095682968907,0.20264601295087914,2.7348532241096706,-2.6226773894576247,54.99992370605433,-14.588223663144632,1.266103605579397,5,-0.22499942779541016,-1.2249994277954102,-0.3375000953674281,0.899999618530277,0.7000007629394567,1,0.005474438708708451,-1.0000000000000129,27.45000076293945,-1.2499952316466256,27.25,-1.1176499627505354,26.95000076293945,0.005474438708708451
2133,2009-05-06,27.35000038146973,27.649999618530273,27.20000076293945,27.399999618530273,1133480.0,-0.0018247896991476775,-1.57143324250678,-0.24999761580054428,86.01398899873556,69.11301355640607,-0.3558790965663121,-1.5827085634175084,-0.41251905378708287,1.1100833906814955,14.618216455143884,0.44999885559082387,0.5520903703796449,1.2637503623962445,-1.214071237117352,3.741571961909841,0.0248395626394462,2.502661162153043,-2.388317463253255,47.36846332071158,-21.902577310878975,1.2389107997567985,5,-0.15000057220458984,-1.1750001907348668,-0.2125005722045934,0.9499988555908203,1.25,2,0.005484446670497967,-2.3333206177242873,27.399999618530273,-1.0000000000000129,27.45000076293945,-1.2499952316466256,27.25,0.005484446670497967
2134,2009-05-07,26.29999923706055,27.35000038146973,26.29999923706055,27.29999923706055,3013490.0,-0.0383912661705329,-1.1000022888183594,20.000305180439355,60.759472277779516,70.94343151475165,0.731896979793774,-0.44735001186537104,0.5200619730278255,2.119742235540439,13.561527756403603,1.0500011444091797,0.6947674831608204,0.1449992179870634,-2.2727314937947156,2.5627299297688424,-1.0638661379038261,1.353864573877953,-1.1650172710488818,0.0,-62.978858067544465,1.2088653558908897,5,0.7750005722045898,-0.12499904632568715,0.8375005722045863,2.0,2.2000007629394496,3,0.058935406440050464,-1.57143324250678,27.35000038146973,-2.3333206177242873,27.399999618530273,-1.0000000000000129,27.45000076293945,0.058935406440050464
2135,2009-05-11,26.85000038146973,27.5,26.399999618530273,27.399999618530273,990680.0,0.020912591648829748,1.9333343505859375,0.5499992370605433,61.72839564314809,72.857963377531,0.1769935445740387,-0.9225759600341767,-0.12888208699541437,1.5273973259767786,12.960028443508959,1.2000007629394496,0.8479753644102139,0.6175003051757848,-1.7841494573567864,3.019150067708356,-0.5833245760905008,1.8183251864420704,-1.5521173105305763,40.740813999652545,-19.814996696439643,1.200824881266285,5,0.22499942779541016,-0.6750001907348668,0.31249904632568004,1.4499988555908203,1.5499992370605433,0,0.03910611628092164,-1.1000022888183594,26.29999923706055,-1.57143324250678,27.35000038146973,-2.3333206177242873,27.399999618530273,0.03910611628092164
2136,2009-05-12,27.649999618530273,27.649999618530273,26.649999618530273,26.70000076293945,890360.0,0.02979512944858853,1.1052656939846166,-1.727273042537419,65.9340493504327,72.58592941606561,-0.573587536604709,-1.5645450612623506,-1.0028373352141173,0.7116304001513427,12.18076864441687,1.0,0.9523606092909844,1.266249561309813,-1.0897213453216175,3.6222204679412435,0.08826410799409956,2.4442350146255265,-2.1989895089592864,100.0,40.732446169184776,1.1779854533157148,5,-0.5749998092651332,-1.6499996185302734,-0.41249990463256836,0.649999618530277,0.7000007629394567,1,0.02350812396014157,1.9333343505859375,26.85000038146973,-1.1000022888183594,26.29999923706055,-1.57143324250678,27.35000038146973,0.02350812396014157
2137,2009-05-13,28.149999618530273,28.35000038146973,27.60000038146973,27.70000076293945,1682490.0,0.01808318288962707,-1.307693662023518,0.4736835765038478,66.66665299392108,72.60033897714194,-0.9544878006024824,-1.8150005087701722,-1.5999103606610667,0.21298053806299322,11.080858879189229,0.75,1.0996581831484917,1.5487495422363295,-0.5966538124271246,3.6941528968997837,0.47604786490460427,2.621451219568055,-2.555050092645363,90.24387066880892,34.24506967958934,1.0727016773317264,5,-0.8249998092651332,-2.1499996185302734,-0.9500002861022949,0.149999618530277,0.5500011444091761,2,0.001776239612318209,1.1052656939846166,27.649999618530273,1.9333343505859375,26.85000038146973,-1.1000022888183594,26.29999923706055,0.001776239612318209
2138,2009-05-14,27.899999618530273,28.0,27.45000076293945,27.85000038146973,874800.0,-0.008880994791752417,3.3999938964844034,0.11110969825667015,63.917528611210386,72.65621420679504,-0.6383664920431258,-1.2801585780200249,-1.4035329618000603,0.463689020746493,9.8342295609063,0.6999988555908239,1.250656312981107,1.076249599456787,-0.5543358640313478,2.706835062944922,0.2609568677127214,1.8915423312008528,-2.0846460241985767,78.04875552549268,23.936858125133625,0.8152927317440669,5,-0.5749998092651332,-1.9999990463256836,-0.6624999046325684,0.399999618530277,0.149999618530277,3,0.0071684862248750925,-1.307693662023518,28.149999618530273,1.1052656939846166,27.649999618530273,1.9333343505859375,26.85000038146973,0.0071684862248750925
2139,2009-05-15,27.75,28.10000038146973,27.649999618530273,27.649999618530273,1077360.0,-0.005376330486780656,-7.9999809265865025,2.000038147554884,58.241759623728264,71.04671175000642,-0.40560696429696463,-0.9442645990013077,-1.280990356775586,0.6135320741522463,9.248608345837232,0.4500007629394567,1.192929196419385,0.777499961853028,-0.5872727772938191,2.142272700999875,0.09511359227960625,1.4598863314264499,-1.7318746626972619,69.23076170671433,16.66356976845367,0.682386369573423,5,-0.42500019073485973,-1.8499994277954102,-1.2249999046325684,0.024999618530273438,-0.75,4,0.030630644377287464,3.3999938964844034,27.899999618530273,-1.307693662023518,28.149999618530273,1.1052656939846166,27.649999618530273,0.030630644377287464
2140,2009-05-18,28.649999618530273,28.649999618530273,27.70000076293945,27.75,531310.0,0.03243241868577562,1.1111094627844413,8.999961853172863,65.74073125632476,68.85824591543138,-1.2137735090674653,-1.6782827518901016,-2.1792123152830563,-0.2758037369627431,9.336823108887465,0.9499988555908239,1.1605315195841932,1.517499637603759,0.15396142625400344,2.8810378489535147,0.8357305319288812,2.199268743278637,-2.4453242776941764,100.0,46.56133714748019,0.6817691056748785,5,-1.1750001907348633,-2.59999942779541,-2.3249998092651367,-0.875,0.20000076293945668,0,-0.005235588849127115,-7.9999809265865025,27.75,3.3999938964844034,27.899999618530273,-1.307693662023518,28.149999618530273,-0.005235588849127115
2141,2009-05-19,28.649999618530273,28.75,28.20000076293945,28.399999618530273,1054170.0,0.0,1.4444369092527602,0.2777778955153976,68.26923112192105,66.36353443080016,-1.146186547423362,-1.5406880812145545,-2.195128835770369,-0.265830044177477,10.387410618174938,0.5499992370605504,1.1701154794254585,1.3799996376037598,-0.014500549214538694,2.7744998244220582,0.6827495441946105,2.077249731012909,-2.2007918499247587,92.3076584494127,34.96461129671802,0.6972500934091489,5,-1.125,-2.549999237060547,-2.3249998092651367,-0.875,0.050001144409176135,1,-0.008726003606586596,1.1111094627844413,28.649999618530273,-7.9999809265865025,27.75,3.3999938964844034,27.899999618530273,-0.008726003606586596
2142,2009-05-20,28.20000076293945,28.85000038146973,28.04999923706055,28.60000038146973,931010.0,-0.015706766547381457,-1.285708836167575,-1.5999984741211222,60.74768087730925,63.55616686175279,-0.6378503575012395,-0.9836014950156873,-1.7472609259005871,0.19322375866840602,11.42586107619506,0.8000011444091797,1.0894550416399191,0.8300007820129345,-0.5277837362352678,2.1877853002611367,0.15110852288883336,1.5088930411370356,-1.474697926566595,53.571443168488145,-5.0115737639286735,0.6788922591241013,5,-0.6250009536743093,-2.0500001907348597,-1.8750009536743129,-0.42500114440917613,1.0,2,0.005319135264968189,1.4444369092527602,28.649999618530273,1.1111094627844413,28.649999618530273,-7.9999809265865025,27.75,0.005319135264968189
2143,2009-05-25,28.5,28.54999923706055,27.79999923706055,27.899999618530273,539820.0,0.010638270529935934,1.1428606461562558,-1.500002384188038,63.963959010213124,63.91222094313431,-0.8465957067225354,-1.1952397072369578,-2.002427821039923,-0.10945620510086229,12.328404338182452,0.75,0.9362130305586511,1.035000038146972,-0.3612731987907445,2.4312732750846884,0.33686341967811373,1.7331366566158302,-1.477239507313584,70.83332008786492,8.371345389860316,0.6981366184688574,5,-0.875,-2.34999942779541,-2.3000001907348633,-0.8500003814697266,0.7000007629394496,0,0.007017570629454406,-1.285708836167575,28.20000076293945,1.4444369092527602,28.649999618530273,1.1111094627844413,28.649999618530273,0.007017570629454406
2144,2009-05-26,28.35000038146973,28.649999618530273,28.149999618530273,28.5,404860.0,-0.005263144509834006,1.222227873639951,-0.24999920527190234,60.18518943682001,63.74075358687562,-0.4193185246969229,-0.9522991284260591,-1.811638327897338,0.03616488573538135,13.053061889549426,0.5,0.7611937335869605,0.7950003623962445,-0.584892786270494,2.174893511062983,0.10505378806287524,1.4849469367296138,-1.0714263043536505,56.52172470813437,-6.739686108196935,0.6899465743333686,5,-0.6000003814697301,-2.125,-2.175000190734867,-0.7250003814697301,0.5499992370605433,1,-0.010582050806788312,1.1428606461562558,28.5,-1.285708836167575,28.20000076293945,1.4444369092527602,28.649999618530273,-0.010582050806788312
2145,2009-05-27,28.10000038146973,28.54999923706055,27.899999618530273,28.35000038146973,509260.0,-0.008818342033018345,1.0000058687857005,1.6666709052300028,55.96330050476512,62.63289260402366,0.02977154348386435,-0.6489357519264161,-1.5148529959999237,0.29146515439217424,13.20125275504769,0.649999618530277,0.6669622110886237,0.4900003433227589,-0.8844277341071454,1.8644284207526631,-0.19721369539219324,1.177214382037711,-0.6014266217441389,28.571506422308325,-32.533001419061456,0.6872140387149516,5,0.05000019073485973,-1.25,-2.0125002861022985,-0.4750003814697301,0.9499988555908203,2,-0.03914592051732191,1.222227873639951,28.35000038146973,1.1428606461562558,28.5,-1.285708836167575,28.20000076293945,-0.03914592051732191
2146,2009-05-28,27.5,28.0,27.20000076293945,27.79999923706055,443370.0,-0.02135232645282792,1.2857096146615106,1.1999969482422017,50.83333677715835,60.87363524660559,0.6775036151009388,-0.0059217308166310545,-0.8998651010655294,0.9013142153063995,13.096729982484911,0.8999996185302805,0.7501320349108163,-0.1374999999999993,-1.4779143563768748,1.2029143563768763,-0.8077071781884371,0.5327071781884385,1.3500003814697301,18.181776146577022,-41.889928437203615,0.6702071781884383,5,0.5250005722045898,-0.47499942779541016,-1.4124999046325684,0.125,1.6000003814697301,3,0.04909092296253559,1.0000058687857005,28.10000038146973,1.222227873639951,28.35000038146973,1.1428606461562558,28.5,0.04909092296253559
2147,2009-05-29,27.45000076293945,27.70000076293945,25.79999923706055,27.35000038146973,592560.0,-0.0018181540749291347,5.3333343929708406,-0.333335452614954,50.83333677715829,59.41983615393313,0.6903651051708763,0.10457004886186638,-0.8415978833091451,0.9665598825698254,13.597315277212365,1.9000015258788991,0.795610838428054,-0.22249927520752166,-1.5004396603341306,1.0554411099190872,-0.8614694677708243,0.416470917355781,1.366999626159675,57.89478263255552,-3.6274918047633946,0.6389701925633042,5,-0.1250009536743093,-0.1500005722045863,-1.8250002861022914,0.17499923706055043,1.8999996185302805,4,0.04553733935365267,1.2857096146615106,27.5,1.0000058687857005,28.10000038146973,1.222227873639951,28.35000038146973,0.04553733935365267
2148,2009-06-02,27.25,27.75,27.0,27.70000076293945,1724980.0,-0.007286002090370558,1.727276510448817,-4.4999904632935,59.22331247717657,59.52889758209406,0.8811270263676683,0.33763325342786743,-0.6387065025695442,1.164831717080812,13.87694438175422,0.75,0.7492867548993907,-0.4325000762939446,-1.6929406218614957,0.8279404692736065,-1.0627203490777184,0.1977201964898292,1.4463203430175824,50.877212942396014,-17.666006187192664,0.6302202727837751,6,0.07499980926514027,0.07499980926514027,-1.6249995231628418,0.375,1.6499996185302734,1,0.07155966102530087,5.3333343929708406,27.45000076293945,1.2857096146615106,27.5,1.0000058687857005,28.10000038146973,0.07155966102530087
2149,2009-06-03,27.899999618530273,28.0,27.35000038146973,27.45000076293945,2476330.0,0.02385319701028532,-1.0000000000000109,-0.9999957614546845,59.99999999999996,58.891038553613534,0.2845678055601333,-0.25038290908944916,-1.2814266570729416,0.48652775728971065,13.734853718585704,0.75,0.6726031387760756,0.1699995994567871,-1.0449944588221598,1.384993657735734,-0.43749742968268635,0.7774966285962606,0.6804678802490294,76.36365023526265,4.125835990612771,0.6074970291394727,6,-0.5749998092651332,-0.5749998092651332,-2.2749991416931152,-0.47499942779541016,0.75,2,0.046595023734185226,1.727276510448817,27.25,5.3333343929708406,27.45000076293945,1.2857096146615106,27.5,0.046595023734185226
2150,2009-06-04,27.95000076293945,28.25,27.60000038146973,28.149999618530273,515850.0,0.0017921557380942144,2.2500011920940146,-0.44444303159001664,53.333347461847666,57.23149592471649,0.13949951204361,-0.2585066415942734,-1.33147671328447,0.41221746175300567,13.532082162257714,0.6499996185302699,0.6258157654035799,0.1850007057189913,-1.011969189996865,1.3819706014348476,-0.4134842421389351,0.7834856535769177,0.5192480053711037,87.75513699429959,18.242982004513962,0.5984849478579277,6,-0.6250009536743093,-0.6250009536743093,-2.2500004768371547,-0.5250005722045863,0.5999984741211009,3,0.03398922467474441,-1.0000000000000109,27.899999618530273,1.727276510448817,27.25,5.3333343929708406,27.45000076293945,0.03398922467474441
2151,2009-06-08,27.25,28.899999618530273,27.25,28.70000076293945,4575040.0,-0.02504474933208667,-1.2758603453219997,7.2500452997890905,40.42553364178279,54.973479565213545,0.6928908219907335,0.44874995576002874,-0.6364361362189044,1.087583599154506,12.92091070662349,1.6499996185302734,0.6099925482902542,-0.5050000190734849,-1.7163064831177586,0.7063064449707888,-1.1106532510956235,0.1006532129486537,-1.4500007629394496,46.7742124035481,-19.284568601058886,0.6056532320221374,6,0.09999942779541016,0.09999942779541016,-1.3749995231628418,0.17500019073486328,1.25,0,0.06605501787378176,2.2500011920940146,27.95000076293945,-1.0000000000000109,27.899999618530273,1.727276510448817,27.25,0.06605501787378176
2152,2009-06-09,27.54999923706055,27.85000038146973,27.45000076293945,27.45000076293945,643700.0,0.011009146314148621,-7.000114442663799,-0.06896442862442596,46.31578397882726,53.01257122839289,0.3251896945556503,0.16924160557989154,-0.881595448172309,0.7604523347197478,12.276710786090145,0.6000003814697301,0.46962819946971024,-0.21250076293944886,-1.4163870972908228,0.9913855714119251,-0.8144439301151358,0.3894424042362381,-1.6879999923706066,28.947334078203507,-34.124411489724466,0.6019431671756877,6,-0.19999980926514027,-0.19999980926514027,-1.6749987602233922,-0.12499904632568715,1.25,1,0.056261386110098455,-1.2758603453219997,27.25,2.2500011920940146,27.95000076293945,-1.0000000000000109,27.899999618530273,0.056261386110098455
2153,2009-06-10,27.5,27.79999923706055,27.45000076293945,27.54999923706055,1272940.0,-0.0018148543900244896,-3.6667175300728627,-0.5,47.31182663381924,51.58219758361503,0.2440902066428592,0.24354110340907198,-0.7745947295906532,0.7867451387616988,11.59769750137364,0.34999847412110086,0.3039298981821368,-0.26999998092651367,-1.4649015425285228,0.9249015806754954,-0.8674507617275182,0.3274507998744909,-1.577240747833251,15.151518654451927,-45.19380039896526,0.5974507808010047,6,-0.15000057220458984,-0.15000057220458984,-1.5874996185302734,-0.07499980926513672,1.7000007629394496,2,0.06727274114435389,-7.000114442663799,27.54999923706055,-1.2758603453219997,27.25,2.2500011920940146,27.95000076293945,0.06727274114435389
2154,2009-06-11,27.85000038146973,28.20000076293945,27.5,27.60000038146973,938960.0,0.012727286598899212,-2.111109227313121,-5.000076295109128,40.24390811228247,49.83559842889473,-0.2059519293523735,0.016460822293346666,-1.0575156101029926,0.4076476579199202,12.009671289092342,0.7000007629394496,0.21757191546718957,0.0025003433227581695,-0.9716253347087758,0.9766260213542921,-0.4845624956930088,0.48956318233852514,-1.8676963219757106,36.36366789006755,-18.182151314995252,0.4870628390157677,6,-0.50000095367432,-0.50000095367432,-1.6250000000000036,-0.42500019073486683,1.6999988555908203,3,0.037701946954340926,-3.6667175300728627,27.5,-7.000114442663799,27.54999923706055,-1.2758603453219997,27.25,0.037701946954340926
2155,2009-06-12,27.899999618530273,28.20000076293945,27.70000076293945,27.75,3189510.0,0.0017953047172598602,-3.0000305178108437,0.5999984741210938,40.963850438047,48.73898883566014,-0.3210685585567852,0.05181477840100257,-1.0642616904782898,0.32854666511197195,12.307400630039398,0.5,0.07713027132636796,-3.8146972514141453e-07,-0.8534762091210943,0.8534754461816441,-0.42673829529540797,0.4267375323559577,-1.8593416478555298,39.39392538219229,-9.946683208966462,0.4267379138256845,6,-0.5500001907348633,-0.5500001907348633,-1.5499992370605469,-0.47499942779541016,1.7000007629394567,4,0.026881720797654607,-2.111109227313121,27.85000038146973,-3.6667175300728627,27.5,-7.000114442663799,27.54999923706055,0.026881720797654607
2156,2009-06-15,28.29999923706055,28.399999618530273,27.79999923706055,27.79999923706055,1337750.0,0.01433690408599908,-1.400001525878892,3.3333418104599266,51.219494040696404,48.78189519827548,-0.665655108362234,-0.3130414854254546,-1.4477062565145893,-0.0769685208035007,12.561811002499532,0.600000381469723,-0.023273895270257583,0.36749925613403533,-0.4953447461769436,1.2303432584450142,-0.06392274502145412,0.7989212572895248,-2.2021544334286958,89.47363137532089,38.988233722763475,0.43142200115549023,6,-0.3499994277954137,-0.9499998092651403,-1.8124990463256871,-0.9499988555908239,1.5,0,0.008833922499637659,-3.0000305178108437,27.899999618530273,-2.111109227313121,27.85000038146973,-3.6667175300728627,27.5,0.008833922499637659
2157,2009-06-16,28.20000076293945,28.70000076293945,28.149999618530273,28.399999618530273,1127550.0,-0.0035335150818713856,-2.66666030886212,-0.39999771118164773,46.15385367790825,47.32973310946789,-0.5007391410104525,-0.22040527706659319,-1.35776370386953,0.004901543012469034,12.331058281370064,0.5500011444091761,-0.08516202479702173,0.2650007247924755,-0.6007814878655999,1.130782937450551,-0.16789038153656222,0.6978918311215132,-2.0461128630096255,60.0,11.589115143840097,0.43289110632903854,6,-0.12500095367431285,-0.8500013351440394,-1.5875005722045863,-0.9250001907348597,1.8999996185302805,1,0.010638270529935934,-1.400001525878892,28.29999923706055,-3.0000305178108437,27.899999618530273,-2.111109227313121,27.85000038146973,0.010638270529935934
2158,2009-06-17,28.10000038146973,28.35000038146973,28.10000038146973,28.20000076293945,550020.0,-0.003546112722136563,-3.9999809265867863,0.5000047683988226,46.75324546645344,45.85787149462939,-0.2989211465445685,-0.11030866926945038,-1.2643529124954043,0.0780243992741525,12.234276748242056,0.25,-0.07120872984665283,0.15500030517578622,-0.7136949726919681,1.0236955830435406,-0.27934733375809273,0.5893479441096652,-1.8911902471678985,50.00000000000044,2.507055503320956,0.43434763893387784,6,-0.025000572204593396,-0.75000095367432,-1.4250001907348668,-0.9499998092651403,2.0,2,0.024910990963986857,-2.66666030886212,28.20000076293945,-1.400001525878892,28.29999923706055,-3.0000305178108437,27.899999618530273,0.024910990963986857
2159,2009-06-18,28.60000038146973,28.649999618530273,28.20000076293945,28.20000076293945,681650.0,0.01779359406449399,-1.2499964237178807,-3.9999809265867863,56.097563244912955,46.165006581636646,-0.7701760768514809,-0.5727277555056709,-1.7878348913442785,-0.4454201405612821,12.160860172392738,0.5499992370605433,-0.03740791836530377,0.6125002861022999,-0.29818192146484535,1.5231824936694451,0.15715918231872905,1.0678413898858707,-2.3373664574833306,89.99996185302805,38.45653197110401,0.45534110378357207,6,-0.5250005722045934,-1.25000095367432,-1.9125003814697301,-1.5000000000000036,1.6999988555908203,3,0.020979034037302613,-3.9999809265867863,28.10000038146973,-2.66666030886212,28.20000076293945,-1.400001525878892,28.29999923706055,0.020979034037302613
2160,2009-06-19,28.5,28.649999618530273,28.29999923706055,28.60000038146973,601180.0,-0.0034965167879690284,2.5000238419942997,-0.2500011920940368,63.88889477576985,48.772046707635205,-0.652579434305725,-0.5107263619414724,-1.6694414436470986,-0.36329695646768556,11.609059177415581,0.350000381469723,-0.03814957508861738,0.5199998855590806,-0.3699439843304688,1.40994375544863,0.0750279506143059,0.9649718205038553,-2.1846187621227244,77.77773068282987,21.104888941568895,0.4449719349447747,6,-0.4249992370605504,-1.1500005722045898,-1.875,-1.3999996185302734,2.0499992370605504,4,0.03684207849335275,-1.2499964237178807,28.60000038146973,-3.9999809265867863,28.10000038146973,-2.66666030886212,28.20000076293945,0.03684207849335275
2161,2009-06-22,28.399999618530273,28.649999618530273,28.25,28.54999923706055,537070.0,-0.003508785314727203,1.2857096146615006,1.4999904632931977,63.013684313388424,50.62736896703089,-0.4160485297194505,-0.45367586427646245,-1.595351989719795,-0.28832361595050315,10.91505158410125,0.39999961853027344,-0.09395793095718119,0.4324995040893569,-0.42422322116405553,1.2892222293427693,0.00413814146265068,0.8608608667160631,-2.032926013039937,49.999841054381655,-6.249163623058003,0.4283613626267071,6,-0.32499885559082387,-1.0500001907348633,-1.7749996185302734,-1.2999992370605469,3.1000003814697266,0,0.04225354855837704,2.5000238419942997,28.5,-1.2499964237178807,28.60000038146973,-3.9999809265867863,28.10000038146973,0.04225354855837704
2162,2009-06-23,28.35000038146973,28.60000038146973,28.25,28.35000038146973,951990.0,-0.001760536539863855,-2.499990463293127,-0.0,65.71429972746702,52.67208819965842,-0.26891440110079046,-0.41303960055045863,-1.5691550984928675,-0.2567110437774751,10.380984624819895,0.3500003814697301,-0.10878001472256926,0.3750002861022992,-0.49284648563659417,1.2428470578411925,-0.058923099767145715,0.8089236719717441,-1.9322682557185935,45.45460850748058,-10.999917066556044,0.4339233858694462,6,-0.25000000000000355,-1.00000095367432,-1.8125004768371618,-1.3999996185302805,2.25,1,0.05114634342433999,1.2857096146615006,28.399999618530273,2.5000238419942997,28.5,-1.2499964237178807,28.60000038146973,0.05114634342433999
2163,2009-06-24,28.70000076293945,28.95000076293945,28.149999618530273,28.25,498490.0,0.012345692301947597,-1.4615362043264324,100.0,62.50002235174975,55.14498978182145,-0.4814202432060064,-0.787672554296158,-1.8152655350639542,-0.614467569974078,10.297468151223677,0.8000011444091761,0.0175294187340711,0.7150006294250453,-0.1824227752104015,1.612424034060492,0.2662889271073219,1.1637123317427687,-2.2326232873327285,68.7500447034195,14.201943007708806,0.44871170231772356,6,-0.375,-1.3250007629394496,-2.037500858306881,-1.8250007629394496,2.5,2,0.04878047321650647,-2.499990463293127,28.35000038146973,1.2857096146615006,28.399999618530273,2.5000238419942997,28.5,0.04878047321650647
2164,2009-06-25,28.04999923706055,28.85000038146973,28.0,28.85000038146973,571310.0,-0.02264813618814432,1.124997913840426,-1.7777773068283105,51.315769660502006,56.295203028760895,0.2234307132940394,-0.1700155266112482,-1.0885457253433515,0.01753245824866312,10.017034177619577,0.8500003814697301,0.080699421845015,0.0799991607666044,-0.8016262892747008,0.9616246108079096,-0.3608135642540482,0.520811885787257,-1.483316829960522,5.263073358577633,-43.222164964220376,0.44081272502065316,6,0.3250007629394496,-0.6749992370605504,-1.4374990463256871,-1.2249984741211009,2.7000007629394496,3,0.07308382175285955,-1.4615362043264324,28.70000076293945,-2.499990463293127,28.35000038146973,1.2857096146615006,28.399999618530273,0.07308382175285955
2165,2009-06-26,27.0,28.10000038146973,26.149999618530273,28.10000038146973,5024940.0,-0.03743312889910022,2.545454703086593,1.3749985098860167,46.98795014601566,55.825031484907484,1.2654107981209393,0.8362226295516031,0.01546325709486851,1.040048337081707,9.926061391687515,1.9500007629394567,0.12094546903503556,-0.9150000572204604,-1.8943125270003556,0.06431241255943476,-1.4046562921104098,-0.42534382233051105,1.9500007629394496,30.35714407356372,-17.586734011579193,0.48965623488994797,6,0.5500001907348633,0.375,-0.3874998092651367,-0.4249992370605504,3.7000007629394496,4,0.1222221939652055,1.124997913840426,28.04999923706055,-1.4615362043264324,28.70000076293945,-2.499990463293127,28.35000038146973,0.1222221939652055
2166,2009-06-29,28.85000038146973,28.85000038146973,27.70000076293945,27.899999618530273,4768160.0,0.06851853264702701,1.421049884153757,-0.8636367577165235,61.403521100132146,57.51943897626569,-0.5569349879399006,-0.9564933258174939,-1.7361560768352966,-0.8261584118746725,10.374021227985942,1.8500003814697301,0.2192031581871774,0.8675003051757848,-0.17540826389238617,1.9104088742439558,0.34604602064169754,1.388954589709872,0.044000358581534726,96.42855926436343,44.17815672372109,0.5214542845340859,6,-1.3000001907348668,-1.4750003814697301,-2.0875005722045934,-2.675000190734867,1.7999992370605433,0,0.05892543615641421,2.545454703086593,27.0,1.124997913840426,28.04999923706055,-1.4615362043264324,28.70000076293945,0.05892543615641421
2167,2009-06-30,28.70000076293945,29.149999618530273,28.54999923706055,28.85000038146973,984270.0,-0.005199293467830435,-1.6666525382421395,-0.15789420849111463,60.34483552404407,59.02961564933132,-0.36716274565120344,-0.7463089220950891,-1.4608937058554794,-0.7037805721173527,9.752900524218907,0.600000381469723,0.31466559242533165,0.6550006866455043,-0.4032504588456973,1.7132518321367058,0.12587511389990524,1.1841262593911033,-2.550001144409176,85.00003814697253,26.897875680895922,0.5291255727456006,6,-1.0500011444091761,-1.2250013351440394,-1.8875007629394496,-2.5250005722045863,3.099998474121101,1,0.0975609464330125,1.421049884153757,28.85000038146973,2.545454703086593,27.0,1.124997913840426,28.04999923706055,0.0975609464330125
2168,2009-07-01,29.20000076293945,29.45000076293945,29.0,29.20000076293945,659640.0,0.01742160232433343,-1.24999523164663,-0.0,61.344543202737036,59.61261342242289,-0.7763612004368277,-1.1517817582117829,-1.81595503992531,-1.2487342329389683,9.272419564728708,0.75,0.34506559640586687,1.0575006484985323,-0.05049705993580034,2.165498356932865,0.503501794281366,1.6114995027156986,-2.9900011444091774,92.42424505144348,30.26808969514385,0.5539988542171659,7,-1.4000005722045863,-1.5750007629394496,-2.3375005722045863,-3.0250005722045863,2.5499992370605504,2,0.04794519116270557,-1.6666525382421395,28.70000076293945,1.421049884153757,28.85000038146973,2.545454703086593,27.0,0.04794519116270557
2169,2009-07-02,29.20000076293945,29.35000038146973,28.85000038146973,28.95000076293945,548370.0,0.0,-1.2222184546264423,100.0,61.0169595632365,59.29350950991917,-0.7624840315981025,-1.1061059250495795,-1.7107432612428184,-1.2925475512406628,8.998845386651686,0.5,0.41238774336628836,0.9925005912780733,-0.20454672883388625,2.189547911390033,0.3939769312220953,1.5910242513340513,-2.86040109863281,92.42424505144348,26.257416758033827,0.598523660055979,7,-1.4000005722045863,-1.5750007629394496,-2.3125004768371547,-3.0250005722045863,1.5499992370605504,3,0.0684931488953382,-1.24999523164663,29.20000076293945,-1.6666525382421395,28.70000076293945,1.421049884153757,28.85000038146973,0.0684931488953382
2170,2009-07-03,28.899999618530273,29.20000076293945,28.79999923706055,29.04999923706055,4479210.0,-0.010274011526394733,-1.285720513784672,-0.599998474121108,55.17241606105616,58.422257481882255,-0.4467572807026592,-0.7708035621184237,-1.3286077723359568,-1.0449358720114148,8.982231381281332,0.40000152587889914,0.48299488370258103,0.6449995040893555,-0.58399285239663,1.873991860575341,0.03050332584636095,1.25949568233235,-2.4359839102783205,68.5713631766185,5.13157467565928,0.614496178242993,7,-1.0999994277954102,-1.2749996185302734,-1.9124994277954102,-2.72499942779541,1.7000007629394567,4,0.0640138548750544,-1.2222184546264423,29.20000076293945,-1.24999523164663,29.20000076293945,-1.6666525382421395,28.70000076293945,0.0640138548750544
2171,2009-07-06,29.04999923706055,29.10000038146973,28.60000038146973,28.899999618530273,1440540.0,0.00519029828755091,2.99996948265459,-1.0,57.26494138084169,57.48343988781278,-0.553013404893548,-0.821137653570819,-1.407543633038717,-1.2437911719837054,9.361094677010936,0.5,0.4766664468584736,0.7049991607666044,-0.47683741362431675,1.8868357351575256,0.11408087357114383,1.295917447962065,-2.4665441266210983,55.55546136565974,-7.975769875732972,0.590918287195461,7,-1.2499990463256871,-1.4249992370605504,-1.5499987602233922,-2.874999046325687,1.4500007629394496,0,0.056798677081337345,-1.285720513784672,28.899999618530273,-1.2222184546264423,29.20000076293945,-1.24999523164663,29.20000076293945,0.056798677081337345
2172,2009-07-07,29.10000038146973,29.29999923706055,28.899999618530273,29.29999923706055,2162460.0,0.0017212098355372518,3.0000190735955035,-1.3333290947700052,58.620685119268416,57.052402417537074,-0.5424873234602323,-0.7895429290669469,-1.3941062344337674,-1.3292811536417197,9.848658671889625,0.399999618530277,0.4484260949276937,0.6775002479553258,-0.4880019451152471,1.8430024410258987,0.09474915142003937,1.2602513444906123,-2.4018834449302773,58.82350301248801,-6.154161747811351,0.5827510965352859,7,-1.3000001907348668,-1.4750003814697301,-1.5749998092651403,-2.925000190734867,2.2999992370605433,1,0.05326457789490435,2.99996948265459,29.04999923706055,-1.285720513784672,28.899999618530273,-1.2222184546264423,29.20000076293945,0.05326457789490435
2173,2009-07-08,29.35000038146973,29.399999618530273,28.95000076293945,29.149999618530273,1714800.0,0.008591065179476498,2.0000000000000235,-1.0000095367977517,56.756753041446146,57.656956126530865,-0.7717458863004794,-0.9421434022444792,-1.5893498603872445,-1.6176683299522097,10.40687642038127,0.44999885559082387,0.4382286462137728,0.8350002288818388,-0.31578925873086305,1.9857897164945406,0.2596054850754861,1.4103949726881915,-2.5418080918742767,93.75008940705285,30.618268584763037,0.5753947438063516,7,-1.5500001907348668,-1.5500001907348668,-2.03750038146973,-3.175000190734867,2.5,2,0.08347525804931988,3.0000190735955035,29.10000038146973,2.99996948265459,29.04999923706055,-1.285720513784672,28.899999618530273,0.08347525804931988
2174,2009-07-09,28.899999618530273,29.399999618530273,28.70000076293945,29.399999618530273,3441420.0,-0.015332223410244539,1.7999954223632955,-2.4999904632931713,53.38982530313086,58.36827558843255,-0.21064425180448154,-0.4315729882886927,-1.087080880818739,-1.1994808946780395,10.427084706429868,0.6999988555908239,0.41367874085146994,0.33249950408935547,-0.7858995477603301,1.450898555939041,-0.22670002183548732,0.8916990300141983,-1.9861349900010588,37.499940395298104,-22.796974159453022,0.5591995259248437,7,-0.32499885559082387,-1.0999994277954102,-1.5749998092651332,-2.72499942779541,2.800001144409176,3,0.09861593145635705,2.0000000000000235,29.35000038146973,3.0000190735955035,29.10000038146973,2.99996948265459,29.04999923706055,0.09861593145635705
2175,2009-07-10,28.649999618530273,28.899999618530273,28.20000076293945,28.899999618530273,2579670.0,-0.008650519145325664,4.599990844726591,0.5,52.066114660284036,57.33078598400499,0.3330451872947542,-0.12912419383108187,-0.8011471177223015,-0.9918528854033646,10.635736441356551,0.6999988555908239,0.37519749988599926,0.04499950408935405,-1.0285585096624388,1.1185575178411469,-0.49177950278654237,0.5817785109652505,-1.6346895446246492,37.499940395298566,-23.103959851269153,0.5367790068758973,7,0.17500114440917613,-0.8499994277954102,-1.3249998092651332,-2.47499942779541,2.9500007629394567,4,0.07329844361015225,1.7999954223632955,28.899999618530273,2.0000000000000235,29.35000038146973,3.0000190735955035,29.10000038146973,0.07329844361015225
2176,2009-07-13,28.54999923706055,28.70000076293945,28.149999618530273,28.45000076293945,858730.0,-0.0034904147574593702,1.749995231646639,-0.3999938964844034,51.639333754200464,56.36350800957791,0.4313793065930298,-0.009943957915098167,-0.6640222385135921,-0.9224624235664969,10.650335154453817,0.5500011444091761,0.4283985972860549,-0.06750087738036825,-1.1318887077208757,0.9968869529601392,-0.599694792550622,0.46469303778988547,-1.4373015355935728,31.99996948242216,-29.25945571427185,0.5321939151702537,7,0.25000095367431285,-0.7499990463256871,-1.2249994277954102,-2.374999046325687,2.7000007629394496,0,0.07180389489286187,4.599990844726591,28.649999618530273,1.7999954223632955,28.899999618530273,2.0000000000000235,29.35000038146973,0.07180389489286187
2177,2009-07-14,28.5,28.70000076293945,28.35000038146973,28.60000038146973,1681520.0,-0.0017512868089903932,1.3333269755288182,-1.0000190737773353,48.275856399085555,54.911431698061094,0.5029114523924285,0.06712434261377709,-0.5702664636800066,-0.9204401316443764,10.33303190394095,0.35000038146971946,0.5930540227874523,-0.1325000762939439,-1.1804431738670935,0.9154430212792057,-0.6564716250805205,0.3914714724926327,-1.2938101760741247,28.00003051757812,-30.97711118675625,0.523971548786575,7,0.27499961853027344,-0.6999998092651367,-1.1500005722045898,-2.3249998092651367,2.60000038146973,1,0.07017543859649122,1.749995231646639,28.54999923706055,4.599990844726591,28.649999618530273,1.7999954223632955,28.899999618530273,0.07017543859649122
2178,2009-07-15,28.79999923706055,28.85000038146973,28.5,28.70000076293945,1494860.0,0.010526289019668456,2.499990463293127,-0.9999809265864668,56.880732981727924,54.45185096678237,0.1566817710667685,-0.18734936203941288,-0.8317923323359331,-1.2711506915184607,9.989231920940806,0.3500003814697301,0.5387361744779753,0.1324992179870641,-0.8869307175312251,1.1519291535053533,-0.3772157497720805,0.6422141857462087,-1.5040569755741338,51.99996948242216,-13.20274835082273,0.5097149677591449,7,-0.02499961853027699,-0.9999990463256871,-1.4499998092651403,-2.624999046325687,2.5,2,0.09027779341479913,1.3333269755288182,28.5,1.749995231646639,28.54999923706055,4.599990844726591,28.649999618530273,0.09027779341479913
2179,2009-07-16,29.20000076293945,29.54999923706055,28.85000038146973,28.85000038146973,895800.0,0.013888942238726498,-2.9999891008769155,3.500057221331793,72.91666004393248,56.4234336315464,-0.27191446580415146,-0.5692830485784519,-1.1846554567001668,-1.7168589402902121,9.344216836071222,0.75,0.5112017709000227,0.5025007247924762,-0.5435322259866346,1.548533675571587,-0.020515750597077442,1.0255172001820299,-1.8178961613949127,75.00010217941843,5.1670125846630555,0.5230164753895552,7,-0.3500013351440394,-1.3500013351440394,-1.8500013351440394,-3.0250005722045863,2.5499992370605504,3,0.09075340922229191,2.499990463293127,28.79999923706055,1.3333269755288182,28.5,1.749995231646639,28.54999923706055,0.09075340922229191
2180,2009-07-17,29.54999923706055,29.54999923706055,29.149999618530273,29.45000076293945,559140.0,0.011986248800558874,7.000114442663728,0.28570961466152656,60.60603958845206,56.79466676572533,-0.5811257600612478,-0.881794987701138,-1.4921479764676668,-2.1038077078226642,8.664344334524829,0.399999618530277,0.44459704247781673,0.7999992370605504,-0.30786757388153063,1.9078660480026315,0.24606583158951167,1.3539326425315892,-2.037820957385051,100.0,32.14592501657765,0.5539334054710399,7,-0.6999998092651403,-1.6999998092651403,-2.1999998092651403,-3.374999046325687,1.9500007629394496,4,0.07275809074074169,-2.9999891008769155,29.20000076293945,2.499990463293127,28.79999923706055,1.3333269755288182,28.5,0.07275809074074169
2181,2009-07-20,29.60000038146973,29.79999923706055,29.35000038146973,29.60000038146973,1659550.0,0.0016920861489049255,1.2500071525983005,0.0,64.06248230488593,57.3993108974606,-0.6089413317014944,-0.8825335306110595,-1.5046333769726417,-2.1820615984889997,8.146616853901211,0.4499988555908203,0.37956266347892864,0.790000343322756,-0.366946857961274,1.946947544606786,0.21152674268074279,1.3684739439647693,-1.9655528443511265,86.20696459037353,19.674006779334775,0.5784736006420148,7,-0.62500095367432,-1.62500095367432,-2.25000095367432,-3.425000190734867,2.1999988555908203,0,0.0675675666967912,7.000114442663728,29.54999923706055,-2.9999891008769155,29.20000076293945,2.499990463293127,28.79999923706055,0.0675675666967912
2182,2009-07-21,29.79999923706055,30.0,29.5,29.75,604880.0,0.00675671800720723,1.2222184546263721,100.0,60.344795834879044,57.797982318953146,-0.7813728800870976,-1.020662176060565,-1.6624070581651686,-2.4070419779912164,7.6915076363534975,0.5,0.3852377404757732,0.917499256134036,-0.29830685044715466,2.1333053627152267,0.3095962028434407,1.5254023094246314,-1.9923075639465928,86.6666158040367,22.441741139740955,0.6079030532905948,7,-0.7249994277954137,-1.7249994277954137,-2.149999618530277,-3.624999046325687,1.9000015258788991,1,0.0486577449685357,1.2500071525983005,29.60000038146973,7.000114442663728,29.54999923706055,-2.9999891008769155,29.20000076293945,0.0486577449685357
2183,2009-07-22,30.10000038146973,30.20000076293945,29.649999618530273,29.95000076293945,3151730.0,0.01006715275469161,2.1428602568923765,3.0000381475546707,64.06248230488593,58.98383309692593,-1.07706315870238,-1.2758126868714719,-1.914214525582853,-2.72813870543974,6.8676360709820905,0.5500011444091761,0.3738977812682194,1.1475004196167014,-0.18013123792145436,2.475132077154857,0.4836845908476235,1.8113162483857792,-2.073077875667167,92.59256642869605,30.61553202259428,0.6638158287690783,7,-0.9250001907348668,-1.9250001907348668,-2.3875007629394567,-3.925000190734867,1.6999988555908203,2,0.0332225909410826,1.2222184546263721,29.79999923706055,1.2500071525983005,29.60000038146973,7.000114442663728,29.54999923706055,0.0332225909410826
2184,2009-07-23,30.10000038146973,30.10000038146973,30.10000038146973,30.10000038146973,11828940.0,0.0,1.0,0.0,70.68965744036578,61.05311562804612,-0.9934097898464884,-1.1745784148480105,-1.8311773453249423,-2.7598270955831836,6.271750225768525,0.0,0.35131460019169225,1.0450003623962445,-0.30559420890451605,2.395594933697005,0.3697030767458642,1.7202976480466248,-1.812308484810739,90.47616452589787,28.1215413017202,0.6752972856503809,7,-0.9250001907348668,-1.9250001907348668,-2.3875007629394567,-3.925000190734867,1.6999988555908203,3,0.03986707110906118,2.1428602568923765,30.10000038146973,1.2222184546263721,29.79999923706055,1.2500071525983005,29.60000038146973,0.03986707110906118
2185,2009-07-24,30.29999923706055,30.45000076293945,30.10000038146973,30.25,2844980.0,0.006644480167978584,-1.0000108991825614,100.0,71.1864351986551,63.225015788541086,-1.044592529855926,-1.1749118102974911,-1.9618338632040455,-2.9834878354173178,6.181334191908097,0.35000038146971946,0.3312734832273527,1.0799992561340375,0.009141234949275656,2.1508572773187993,0.5445702455416566,1.6154282667264184,-1.7828302764479034,86.36350237638274,22.192576578048914,0.5354290105923815,7,-0.8999986648559606,-1.9999990463256871,-2.587499618530277,-4.124999046325687,1.350000381469723,4,0.04785481186302887,1.0,30.10000038146973,2.1428602568923765,30.10000038146973,1.2222184546263721,29.79999923706055,0.04785481186302887
2186,2009-07-27,30.54999923706055,30.70000076293945,30.29999923706055,30.399999618530273,575520.0,0.00825082529026,-1.285720513784672,3.0000381475545996,73.01585763790278,65.97390481507634,-1.0963506807265126,-1.3607904682168908,-2.163947127144315,-3.247154282363528,7.129151981534348,0.40000152587889914,0.37643260924394184,1.2449993133544943,0.03673838000197094,2.4532602467070177,0.6408688466782309,1.8491297800307578,-1.762233824122152,87.4998807907868,21.716788831253666,0.6041304666762624,7,-0.9499988555908239,-2.124999046325687,-2.837499141693119,-4.374999046325687,1.25,0,0.031096588761514443,-1.0000108991825614,30.29999923706055,1.0,30.10000038146973,2.1428602568923765,30.10000038146973,0.031096588761514443
2187,2009-07-28,31.5,31.60000038146973,30.60000038146973,30.649999618530273,2212080.0,0.031096588761514443,-1.1052656939846324,5.666683620919719,77.92207020132179,68.311831172809,-1.7612650231867661,-2.203227419694535,-3.0701537019455003,-4.219008111131295,8.391051117038772,1.0500011444091797,0.4831623894297721,2.0550001144409187,0.5336087596476844,3.576391469234153,1.2943044370443033,2.815695791837534,-2.4062769310614343,94.87177731566689,31.278562718588354,0.7606956773966168,7,-1.2749996185302699,-2.625,-3.7874999046325684,-5.324999809265137,0.10000038146973012,1,0.009523785303509502,-1.285720513784672,30.54999923706055,-1.0000108991825614,30.29999923706055,1.0,30.10000038146973,0.009523785303509502
2188,2009-07-29,30.60000038146973,30.60000038146973,30.60000038146973,30.60000038146973,14421250.0,-0.028571416461278365,1.0,0.0,69.76745423914967,67.96191941672201,-0.6471372705871765,-1.257434930437487,-2.127855547912354,-3.3223661458622047,9.390362270524431,0.8999996185302699,0.592826759504625,1.0850005149841344,-0.5156902561297265,2.6856912860979953,0.28465512942720395,1.8853459005410649,-1.0551473962755544,33.33333333333333,-32.17415512093956,0.8003453855569307,7,-0.22500038146973012,-1.7250003814697301,-2.8750004768371618,-4.425000190734867,0.6000003814697195,2,0.03594772443649519,-1.1052656939846324,31.5,-1.285720513784672,30.54999923706055,-1.0000108991825614,30.29999923706055,0.03594772443649519
2189,2009-07-30,31.20000076293945,31.20000076293945,30.899999618530273,30.899999618530273,9256450.0,0.019607855359147663,1.0000000000000238,100.0,77.41936939357386,69.83006717284665,-1.0433189498812752,-1.7917834925543268,-2.6728775569859167,-3.9078988369903342,10.810506123360797,0.6000003814697195,0.7618082764332001,1.5850008964538524,-0.17481402044588634,3.3448158133535912,0.7050934380039848,2.46490835490372,-1.2852212464156736,73.33335876464795,4.106173241243397,0.8799074584498687,7,-0.7250003814697195,-2.3250007629394496,-3.350000381469723,-5.0,0.34999847412110086,3,0.01923071985414193,1.0,30.60000038146973,-1.1052656939846324,31.5,-1.285720513784672,30.54999923706055,0.01923071985414193
2190,2009-07-31,30.75,31.10000038146973,30.399999618530273,31.10000038146973,574230.0,-0.014423101023573581,2.999999999999939,-1.1666634877644309,72.00000762939453,70.71201443112538,-0.4528155594960843,-1.2607166171747224,-2.2010080515823915,-3.4363199724735694,12.037567127163712,0.8000011444091761,0.8550484090861161,1.0425001144409194,-0.7531894878074006,2.8381897166892394,0.14465531331676118,1.9403449155650776,-0.5318807277859534,34.61541283057596,-37.69646490578887,0.8978448011241595,7,-0.19999980926513672,-1.875,-2.875,-4.54999923706055,0.75,4,0.03414631665237566,1.0000000000000238,31.20000076293945,1.0,30.60000038146973,-1.1052656939846324,31.5,0.03414631665237566
2191,2009-08-03,30.70000076293945,30.70000076293945,30.5,30.5,9462750.0,-0.001625991449123565,1.0000000000000355,-0.5714301284461506,72.00000762939453,72.00703796384934,-0.2574452179912363,-1.1391712314874027,-2.1292701814647934,-3.3735962314263688,13.587778148689978,0.25,0.8379311879755207,0.9100008010864222,-0.9099474970954979,2.7299490992683424,2.6651995462145806e-05,1.8199749501773823,-0.30000114440917613,25.0000794728088,-50.731004346839235,0.9099741490909593,8,-0.07500076293944957,-1.0500001907348597,-3.237500667572018,-4.5,1.2999992370605504,0,0.030944587360976383,2.999999999999939,30.75,1.0000000000000238,31.20000076293945,1.0,30.60000038146973,0.030944587360976383
2192,2009-08-04,30.649999618530273,30.70000076293945,30.35000038146973,30.649999618530273,990840.0,-0.0016287017318102892,5.99984741560211,0.0,69.47368040639765,72.60828219735063,-0.0829106490992757,-1.0193570582904137,-2.043156190542078,-3.3014518602439438,14.869756401181267,0.35000038146971946,0.8939446306086083,0.7824996948242173,-1.0457224035730661,2.6107217932215008,-0.1316113543744244,1.696610744022859,0.9500007629394567,35.294012049949956,-41.64448205843607,0.9141110491986426,8,0.20000076293945668,-0.7749996185302734,-3.187499523162842,-4.449998855590824,1.4499988555908132,1,0.03752037953811316,1.0000000000000355,30.70000076293945,2.999999999999939,30.75,1.0000000000000238,31.20000076293945,0.03752037953811316
2193,2009-08-05,31.79999923706055,31.79999923706055,30.60000038146973,30.79999923706055,1273710.0,0.03752037953811316,1.3999977111816406,100.0,73.6363497647373,72.93569245561413,-1.0799769506208534,-2.083204836002249,-3.1526066495862146,-4.400840601043107,16.44018530074747,1.1999988555908203,0.9717687233060133,1.8099993705749533,-0.19226273411167583,3.8122614752615824,0.8088683182316387,2.811130422918268,-1.4499988555908203,100.0,21.873794021435927,1.0011310523433152,8,-0.8499994277954102,-1.8249998092651403,-4.237499713897709,-5.499999046325687,0.6000022888183558,2,-0.00628927233928156,5.99984741560211,30.649999618530273,1.0000000000000355,30.70000076293945,2.999999999999939,30.75,-0.00628927233928156
2194,2009-08-06,31.75,31.75,31.75,31.75,29191790.0,-0.0015723030899409407,1.0,0.0,71.15385038612801,72.9320719208889,-0.8619553470611194,-1.9064898716952356,-3.056967536847324,-4.3016041387123,18.443392780364928,0.04999923706055043,1.0640667152985372,1.6175001144409187,-0.4622963895754353,3.697296618457276,0.5776018624327399,2.6573983664490974,-1.3999996185302699,96.55177403294036,20.317017395808847,1.0398982520081783,8,-0.7000007629394496,-1.7750005722045898,-4.037499904632568,-5.29999923706055,0.799999237060554,3,-0.01732281061608032,1.3999977111816406,31.79999923706055,5.99984741560211,30.649999618530273,1.0000000000000355,30.70000076293945,-0.01732281061608032
2195,2009-08-07,30.75,31.10000038146973,30.399999618530273,31.10000038146973,1979310.0,-0.03149606299212604,2.999999999999939,-100.0,59.34959097448772,71.41359784717612,0.23310342612546364,-0.7811462508664846,-2.0139472728951695,-3.253690211441686,19.265281663809546,1.3500003814697266,1.100233955353076,0.5125000953674324,-1.4615088304135355,2.4865090211483967,-0.4745043675230498,1.4995045582579145,-0.37099964141845376,27.586202360641522,-45.429623287320624,0.9870044628904825,8,0.32499980926514027,-0.7750005722045898,-3.0374999046325684,-4.29999923706055,1.5,4,0.026016235351562722,1.0,31.75,1.3999977111816406,31.79999923706055,5.99984741560211,30.649999618530273,0.026016235351562722
2196,2009-08-10,30.60000038146973,30.85000038146973,30.29999923706055,30.75,8314370.0,-0.004878036374968087,2.142860256892269,0.428569871553819,56.55738601951063,69.0397440491971,0.4368846871265113,-0.49507380566891257,-1.8024406494790064,-3.0689362117028587,20.02196582893889,0.5500011444091797,1.119885406803693,0.26000041961670206,-1.5512510374584956,2.0712518766919032,-0.6456253089208985,1.1656261481543027,1.1999988555908203,20.000076293945312,-49.17031985253462,0.9056257285376004,8,0.4499988555908203,-0.62500095367432,-2.8875002861022985,-4.07499980926514,1.8999996185302699,0,0.029411751872894687,2.999999999999939,30.75,1.0,31.75,1.3999977111816406,31.79999923706055,0.029411751872894687
2197,2009-08-11,30.5,30.75,30.45000076293945,30.5,547910.0,-0.0032679862818003613,-5.000076295109128,-0.0,53.38982749485256,67.22000774427521,0.4247887230599545,-0.25039375131567,-1.6392152636336732,-2.9376035244936674,20.81954214660136,0.2999992370605504,1.1234476819787496,0.06000003814697408,-1.530961365743842,1.6509614420377936,-0.7354806637984339,0.8554807400923821,1.2699992370605493,13.333384195963305,-50.69008358982403,0.7954807019454092,8,0.5499992370605504,-0.5250005722045898,-2.7874999046325684,-3.34999942779541,2.6500015258789062,1,0.049180327868852514,2.142860256892269,30.60000038146973,2.999999999999939,30.75,1.0,31.75,0.049180327868852514
2198,2009-08-12,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,22968050.0,0.02950818421410739,1.0,0.0,59.55881899203345,65.23550214410403,-0.39090490796648325,-0.9967231142191793,-2.4577806321456563,-3.8023160126154494,22.12992161175068,0.8999996185302734,1.1212600860701158,0.829999637603759,-0.61491873637938,2.274918011586898,0.10754045061218775,1.5524588245953304,0.34059961853027687,75.8620553578052,14.557412510501635,0.7224591869915701,8,-0.350000381469723,-1.4250001907348633,-3.687499523162842,-4.074998855590824,1.3249988555908132,2,0.022292957455251727,-5.000076295109128,30.5,2.142860256892269,30.60000038146973,2.999999999999939,30.75,0.022292957455251727
2199,2009-08-13,31.85000038146973,31.899999618530273,31.399999618530273,31.45000076293945,900730.0,0.01433123466262387,1.0000076294236353,100.0,60.99291413334287,64.01249175565385,-0.8258543128480191,-1.3049170054092478,-2.8403937354750717,-4.2156513917087075,23.516494659909988,0.5,1.014517094271632,1.1475004196167014,-0.2538054773159679,2.5488063165493706,0.4468474711503667,1.848153368083036,-1.5500011444091797,96.87504842876254,37.13986579167672,0.7006529484663339,8,-0.75000095367432,-1.8250007629394567,-4.050000190734867,-4.2500000000000036,0.9499988555908239,3,0.017268481564262972,1.0,31.399999618530273,-5.000076295109128,30.5,2.142860256892269,30.60000038146973,0.017268481564262972
2200,2009-08-14,31.70000076293945,31.79999923706055,31.70000076293945,31.79999923706055,13438590.0,-0.004709564104669495,1.0,-0.2499964237179162,58.273391364294724,62.48731217064276,-0.5888493250608029,-1.038848254370599,-2.6249720113944512,-4.033478182758511,24.97799983853613,0.14999961853028054,0.9985738351152875,0.8900007247924755,-0.46824901033713573,2.2482504599220867,0.21087585722766988,1.569125592357281,-1.3680015182495033,87.50007450578796,29.984921350330822,0.6791248675648061,8,-0.6000013351440394,-1.6750011444091761,-3.5125002861022914,-4.07500076293945,1.0999984741211044,4,0.02681383134586035,1.0000076294236353,31.85000038146973,1.0,31.399999618530273,-5.000076295109128,30.5,0.02681383134586035
2201,2009-08-17,31.60000038146973,31.60000038146973,31.60000038146973,31.60000038146973,8533250.0,-0.003154586090314271,1.0,-0.0,50.81967520668938,60.41464492623073,-0.38862656209003177,-0.8235544469148728,-2.4367961060846035,-3.8999623546010334,26.128655110697206,0.10000038146971946,0.8825609561302663,0.6900003433227582,-0.5851056380264303,1.9651063246719467,0.05244735264816214,1.3275533339973542,-1.2366411293029778,79.31038111486617,25.425051474415795,0.6375529906745945,8,-0.50000095367432,-1.5750007629394567,-3.287499904632572,-3.97500038146973,1.600000381469716,0,0.02056960793302487,1.0,31.70000076293945,1.0000076294236353,31.85000038146973,1.0,31.399999618530273,0.02056960793302487
2202,2009-08-18,31.25,31.95000076293945,31.20000076293945,31.899999618530273,6948930.0,-0.011075961305208382,-1.0000050862759369,-100.0,55.855851211715965,58.43903397589503,0.061948920725527046,-0.37877375180018547,-2.0105405992312058,-3.490198995888832,26.863995056175526,0.75,0.8114128689779392,0.2674999237060547,-0.9024191546889995,1.4374190021011088,-0.3174596154914724,0.8524594629035818,-0.8559079405059755,6.666564941406723,-47.76050506508482,0.5849595391975262,8,-0.125,-1.0999994277954102,-2.9499998092651367,-3.625,1.0999984741210866,1,0.040000000000000036,1.0,31.60000038146973,1.0,31.70000076293945,1.0000076294236353,31.85000038146973,0.040000000000000036
2203,2009-08-19,31.10000038146973,31.45000076293945,30.85000038146973,31.45000076293945,1061980.0,-0.004799987792968641,2.4285698715538624,0.5384624413489841,49.01960417656967,55.9796732859441,0.11422332952664505,-0.15812240588356374,-1.7828447770343452,-3.2799035697775523,27.206175650121477,0.6000003814697195,0.7405925210597601,0.06750030517578409,-1.026634892649124,1.1616355030006957,-0.47956729373667173,0.6145679040882399,-0.6436719738378898,22.727264845669687,-28.097591690296177,0.5470675989124555,8,0.024999618530269885,-0.8750000000000036,-2.8125004768371618,-3.47500038146973,0.5,2,0.06591643470302411,-1.0000050862759369,31.25,1.0,31.60000038146973,1.0,31.70000076293945,0.06591643470302411
2204,2009-08-20,31.29999923706055,31.29999923706055,31.29999923706055,31.29999923706055,6229380.0,0.006430831290599848,1.0,-0.0,55.67009701132142,55.570840623370074,-0.1746916801364904,-0.27785671546074653,-1.9125047820566934,-3.4154364025791892,27.56684810855506,0.1999988555908203,0.7015374381065804,0.2074992179870634,-0.7994635373278847,1.214461973302008,-0.29598215967040886,0.7109805956445356,-0.7839239352164071,40.90897268504336,-11.47195521653925,0.5034813776574724,8,-0.17499923706055043,-0.8999986648559606,-3.012499332427982,-3.6749992370605504,0.4500007629394496,3,0.04552713328418467,2.4285698715538624,31.10000038146973,-1.0000050862759369,31.25,1.0,31.60000038146973,0.04552713328418467
2205,2009-08-21,31.75,31.899999618530273,31.399999618530273,31.45000076293945,1578860.0,0.01437702153061493,-1.4999904632932155,100.0,59.99999273391,55.95335248052555,-0.5229151384171722,-0.6468200371866644,-2.2870992829797316,-3.8104736757009263,27.737488583708924,0.600000381469723,0.5375786554853725,0.5849999427795396,-0.39000343968264417,1.5600033252417234,0.09749825154844771,1.0725016340106315,-1.1765676797120435,81.81811876535653,24.900751025763753,0.48750169123109205,8,-0.5499992370605504,-1.1999998092651367,-3.40000057220459,-4.07500076293945,0.549999237060554,4,0.033070842112143506,1.0,31.29999923706055,2.4285698715538624,31.10000038146973,-1.0000050862759369,31.25,0.033070842112143506
2206,2009-08-24,31.5,31.5,31.5,31.5,7077720.0,-0.007874015748031482,1.0,0.0,57.79817027482274,56.443168344966686,-0.14731641722221056,-0.33940040421610007,-1.9759384851749857,-3.5223730722052906,27.619110753901666,0.25,0.38701139956466335,0.28749990463256836,-0.6533142959960117,1.228314105261152,-0.18290719568172165,0.7579070049468584,-0.8715049420059842,59.090853919686836,-0.538518695816272,0.4704071003142913,8,-0.09999942779541016,-0.8499994277954102,-3.15000057220459,-3.8250007629394496,0.674999237060554,0,0.04126981704954136,-1.4999904632932155,31.75,1.0,31.29999923706055,2.4285698715538624,31.10000038146973,0.04126981704954136
2207,2009-08-25,31.79999923706055,31.85000038146973,31.29999923706055,31.399999618530273,1328320.0,0.009523785303509502,1.199996185317255,100.0,50.0,55.381077345851864,-0.2721361546026593,-0.649049165993052,-2.2068061610068064,-3.7949141267860504,26.708079407276642,0.5500011444091797,0.381271127715447,0.57249917984009,-0.3967515377883508,1.5417498974685309,0.0878738210258696,1.0571245386543104,-1.1186439508687158,90.47614722562346,34.468190116124234,0.4846253588142209,8,-0.3999986648559606,-1.0749988555908239,-3.3249998092651403,-4.0,0.10000038146972301,1,0.04402520627256168,1.0,31.5,-1.4999904632932155,31.75,1.0,31.29999923706055,0.04402520627256168
2208,2009-08-26,31.70000076293945,31.70000076293945,31.70000076293945,31.70000076293945,6474840.0,-0.0031446061798818814,1.0,0.0,49.462373530417885,54.09990616774909,-0.13980976625169106,-0.4874055794356771,-2.034188969220441,-3.6653651293247513,25.74781479463992,0.09999847412110086,0.411859672472616,0.41750068664550355,-0.5263295904239023,1.3613309637149094,-0.05441445188920113,0.8894158251802082,-0.9678996576777088,66.66687859415701,15.135278722522067,0.4719151385347031,8,-0.30000019073485973,-0.9000005722045863,-3.125000953674313,-3.800001144409176,0.14999961853028054,2,0.02050465916523092,1.199996185317255,31.79999923706055,1.0,31.5,-1.4999904632932155,31.75,0.02050465916523092
2209,2009-08-27,31.79999923706055,31.79999923706055,31.79999923706055,31.79999923706055,9737440.0,0.0031545259215894905,1.0,0.0,64.00000406901454,54.73619646827351,-0.27675001088869067,-0.5693392456925572,-2.075028454573232,-3.7461086073952607,24.255242780631246,0.09999847412110086,0.48595729840439716,0.4874992370605504,-0.48305387684480294,1.4580523509659074,0.0022226801078737424,0.9727757940132271,-1.0191821454917012,83.33328035146104,27.584176166441175,0.48527655695267824,8,-0.3999986648559606,-0.7749986648559606,-3.124999046325687,-3.7999992370605504,0.2750015258788956,3,-0.00628927233928156,1.0,31.70000076293945,1.199996185317255,31.79999923706055,1.0,31.5,-0.00628927233928156
2210,2009-08-28,31.79999923706055,32.200000762939446,31.649999618530273,32.0,574420.0,0.0,-1.2000045776366903,-100.0,66.66666666666657,56.49697329715986,-0.29175462388032614,-0.5129413952092854,-2.011425931203174,-3.705102473955545,23.784505782322146,0.5500011444091726,0.44216291154230447,0.4349992752075238,-0.5209238371016092,1.3909223875166568,-0.04296228094704446,0.912960831362092,-0.9724147986368763,55.555461365659966,-4.520855601231794,0.47796155615456676,8,-0.2749986648559606,-0.6499986648559606,-3.124999046325687,-3.7999992370605504,0.0,4,-0.0015723030899409407,1.0,31.79999923706055,1.0,31.70000076293945,1.199996185317255,31.79999923706055,-0.0015723030899409407
2211,2009-08-31,31.649999618530273,32.049999237060554,31.60000038146973,31.649999618530273,437890.0,-0.004716969249340841,-8.000114442664936,-0.0,65.75343754262136,57.59670511170491,-0.14965452628713294,-0.30369147875223845,-1.7950316473161578,-3.5361083169502727,23.255042235739584,0.44999885559082387,0.34265990866099116,0.23749971389770508,-0.6726042376596411,1.1476036654550477,-0.217552261880968,0.6925516896763781,-0.7400702006356532,38.88886534141489,-25.9806403252717,0.455051975778672,8,-0.1249990463256836,-0.39999961853027344,-2.799999237060547,-3.5249996185302734,0.149999618530277,0,0.020537112997300655,-1.2000045776366903,31.79999923706055,1.0,31.79999923706055,1.0,31.70000076293945,0.020537112997300655
2212,2009-09-01,31.79999923706055,32.049999237060554,31.54999923706055,31.70000076293945,307940.0,0.004739324497257114,-1.4999904632932777,100.0,56.89655512607264,58.4719218838719,-0.23851453617027474,-0.3827419489059096,-1.8739128061867838,-3.664451599272031,22.946848425165996,0.5000000000000036,0.27833932922798965,0.329999351501467,-0.5206348147454598,1.1806335177483902,-0.09531773162199286,0.7553164346249268,-0.8126655384632393,38.461448173058365,-23.984123715887314,0.4253170831234616,9,-0.04999923706055043,-0.5499992370605504,-2.7874989509582555,-3.5499992370605504,-0.09999847412110086,1,0.011792453113111057,-8.000114442664936,31.649999618530273,-1.2000045776366903,31.79999923706055,1.0,31.79999923706055,0.011792453113111057
2213,2009-09-02,31.60000038146973,32.09999847412109,31.45000076293945,31.54999923706055,789720.0,-0.00628927233928156,-4.200021362467346,0.5000190737773353,45.28300800368519,57.31780088302344,0.04455328191645336,-0.20922165531404247,-1.6149364712180763,-3.3822660029865155,21.559918218952177,0.6499977111816371,0.2799962553797499,0.14000043869019052,-0.6989209719155092,0.9789218492958867,-0.2794602666126593,0.5594611439930404,-0.5399066590118906,19.999949137370834,-36.51704520319906,0.4194607053028486,9,0.14999961853026988,-0.3500003814697301,-2.050000190734867,-2.90000057220459,-0.07500076293945668,2,0.009493646627816599,-1.4999904632932777,31.79999923706055,-8.000114442664936,31.649999618530273,-1.2000045776366903,31.79999923706055,0.009493646627816599
2214,2009-09-03,31.20000076293945,31.70000076293945,31.0,31.649999618530273,585650.0,-0.012658215623466917,1.5454520233459186,-8.999771123402704,41.37929220116394,55.248834157162754,0.4792775527514266,0.1554296735413523,-1.13843671805569,-2.9123490592113477,19.797976663901157,0.7000007629394496,0.2644156591962705,-0.23249921798706552,-1.0674430187887403,0.6024445828146092,-0.6499711183879029,0.18497268241377185,0.9999999999999964,16.666719648539253,-34.446845779786344,0.417471900400837,9,0.39999961853027344,0.04999923706055043,-1.5750007629394496,-2.5000009536743093,0.6499996185302805,3,0.020833320597298588,-4.200021362467346,31.60000038146973,-1.4999904632932777,31.79999923706055,-8.000114442664936,31.649999618530273,0.020833320597298588
2215,2009-09-04,31.54999923706055,31.85000038146973,31.35000038146973,31.45000076293945,4598230.0,0.011217899537260267,-2.3333418104600057,-0.22221939651337186,49.20632902271447,54.294185129150726,0.10943358613512899,-0.1386716310111673,-1.3724409850817558,-3.1956728503108103,20.16739553936272,0.6499996185302805,0.3179345244646363,0.07749929428100799,-0.6940163537676689,0.8490149423296849,-0.30825852974333046,0.46325711830534644,0.6260015106201102,50.00000000000065,2.3518053506009764,0.38575782402433817,9,0.05000114440917258,-0.2999992370605504,-1.8749990463256871,-2.84999942779541,0.7500000000000036,4,0.016640302331994983,1.5454520233459186,31.20000076293945,-4.200021362467346,31.60000038146973,-1.4999904632932777,31.79999923706055,0.016640302331994983
2216,2009-09-07,31.5,31.5,31.5,31.5,4058860.0,-0.001584761910289334,1.0,0.0,54.385979001697166,54.781516129339295,0.17816922010452885,-0.018750922731989306,-1.2642771534847057,-3.0678349655965853,20.691884224215695,0.04999923706055043,0.3188171004019509,-0.017499923706054688,-0.6706499717714749,0.6356501243593691,-0.3440749477387648,0.3090751003266554,0.6524807327270494,45.45460850748058,-7.072730317323391,0.3265750240327112,9,0.10000038146972301,-0.25,-1.7874999046325684,-2.8000001907348597,0.549999237060554,0,0.009523785303509502,-2.3333418104600057,31.54999923706055,1.5454520233459186,31.20000076293945,-4.200021362467346,31.60000038146973,0.009523785303509502
2217,2009-09-08,32.0,32.049999237060554,31.70000076293945,31.75,4422130.0,0.015873015873015817,-1.0000000000000202,100.0,64.06253259637926,56.40375602555723,-0.32461378401762175,-0.4222624184603916,-1.6942676114574553,-3.47312569913241,21.49169548619888,0.549999237060554,0.26718986535106026,0.407500076293946,-0.076207949819036,0.891208102406928,0.1656460632374568,0.6493540893504353,0.1294311180725103,90.90921701496116,33.182567978930365,0.24185401305649043,9,-0.399999618530277,-0.75,-1.862499713897705,-3.3000001907348597,-0.10000038146972656,1,-0.006250023841857799,1.0,31.5,-2.3333418104600057,31.54999923706055,1.5454520233459186,31.20000076293945,-0.006250023841857799
2218,2009-09-09,32.09999847412109,32.09999847412109,32.049999237060554,32.049999237060554,8214180.0,0.0031249523162839576,1.0,0.19999694824213066,62.90325160833003,56.281894641036736,-0.40443646474331274,-0.49237413910199734,-1.7377700679977153,-3.471283435672902,21.68304156290848,0.09999847412108664,0.2489050484545885,0.47249860763549023,-0.05213106632272968,0.9971282815937101,0.2101837706563785,0.734813444614602,0.00684402158997699,100.0,38.48763700551672,0.2623148369791104,9,-0.49999809265136363,-0.8499984741210866,-1.7374982833862234,-3.3999986648559464,0.0,2,-0.012460988479613633,-1.0000000000000202,32.0,1.0,31.5,-2.3333418104600057,31.54999923706055,-0.012460988479613633
2219,2009-09-10,32.400001525878906,32.450000762939446,31.85000038146973,32.09999847412109,785560.0,0.00934588990711882,1.9999904632932688,6.000152590220814,61.01700065819829,55.654153973429146,-0.6821098441944251,-0.7895399126505751,-1.9766262150053961,-3.687823793241641,21.568162323144648,0.6000003814697159,0.2696431249331077,0.7450016021728523,0.1226969429985374,1.3673062613471636,0.4338492725856966,1.056153931760008,-1.4000015258789062,95.45461638897474,35.00257165807134,0.3111523295871557,9,-0.6750011444091832,-1.0250015258789062,-1.9375019073486328,-3.600002288818356,-0.20000076293946023,3,-0.02700623043643191,1.0,32.09999847412109,-1.0000000000000202,32.0,1.0,31.5,-0.02700623043643191
2220,2009-09-11,32.549999237060554,33.049999237060554,32.400001525878906,32.5,652330.0,0.004629558769058795,-4.200061036087644,0.16666242815728538,68.42109842218241,55.950560737824816,-0.7985031262625917,-0.9197488102086986,-2.0528019049894795,-3.763417094765927,21.661745875314825,0.6499977111816477,0.30737843296142486,0.8524993896484432,0.11231826003565715,1.5926805192612328,0.4824088248420466,1.2225899544548362,-1.520999221801766,67.74191960583099,6.82366881989681,0.37009056480639413,9,-0.5249996185302805,-0.875,-2.0374999046325755,-3.7500000000000036,-0.04999923706055398,4,-0.021505341689649682,1.9999904632932688,32.400001525878906,1.0,32.09999847412109,-1.0000000000000202,32.0,-0.021505341689649682
2221,2009-09-14,32.25,32.25,32.25,32.25,5696340.0,-0.009216566638778345,1.0,0.0,57.89477558800045,56.06147412248346,-0.4519731879038744,-0.5992819140607821,-1.685780289785086,-3.397187759366247,21.80967647283563,0.299999237060554,0.26383188727442786,0.5200001716613762,-0.2582568275039563,1.2982571708267052,0.13087167207871175,0.9091286712440407,-1.1401600158691423,40.74073027516708,-15.759581915172141,0.3891284995826649,9,-0.22500038146972656,-0.575000762939446,-1.7250003814697266,-3.4500007629394496,0.424999237060554,0,0.0015503639398621871,-4.200061036087644,32.549999237060554,1.9999904632932688,32.400001525878906,1.0,32.09999847412109,0.0015503639398621871
2222,2009-09-15,32.5,32.5,32.09999847412109,32.375,308790.0,0.007751937984496138,5.400024414062614,100.0,63.33335452614967,58.067068180535074,-0.6618348843949029,-0.7914094567309675,-1.866082966498535,-3.583621705073611,22.67711699011453,0.40000152587891336,0.21653792796652382,0.7075001716613762,-0.10831381948521113,1.5233141628079672,0.2995931760880808,1.1154071672346717,-1.3125536457519544,54.16668653490009,-1.0043471384176073,0.4079069955732948,9,-0.47500038146972656,-0.75,-1.9875006675720215,-3.7000007629394496,0.09999847412108664,1,-0.013846177321213737,1.0,32.25,-4.200061036087644,32.549999237060554,1.9999904632932688,32.400001525878906,-0.013846177321213737
2223,2009-09-16,33.150001525878906,33.150001525878906,32.400001525878906,32.5,814680.0,0.020000046950120254,1.3076868903834642,5.20001220703125,69.0141412621826,61.1376069650927,-1.194456605891503,-1.3491258482592023,-2.445456567021921,-4.172018967756742,24.30522015139866,0.75,0.20108042804587356,1.2550016403198256,0.3019451319137687,2.208058148725879,0.7784733861168007,1.731529894522854,-1.888053056318359,100.0,46.3923063961136,0.4765282542030274,9,-0.9000005722045898,-1.1500005722045898,-2.6375021934509277,-4.350002288818356,-0.9500007629394602,2,-0.037707446449823045,5.400024414062614,32.5,1.0,32.25,-4.200061036087644,32.549999237060554,-0.037707446449823045
2224,2009-09-17,32.72499847412109,33.375,32.5,33.299999237060554,980420.0,-0.01282060428944587,1.4137854831496146,-0.8846144817305992,61.63521499546048,62.51859429539782,-0.5927137875358284,-0.8557672777720313,-1.9388008785903423,-3.686459230459434,26.084055224497014,0.875,0.2141621830831717,0.7587486267089787,-0.21974055329111053,1.7372378067090644,0.26950403670893763,1.2479932167090233,-1.3497668211814364,49.01954917812045,-4.162411073882225,0.48924459000004333,9,-0.28749847412108664,-0.6124982833862234,-2.212499141693108,-3.924999237060536,-0.5249977111816406,3,-0.019098549400827336,1.3076868903834642,33.150001525878906,5.400024414062614,32.5,1.0,32.25,-0.019098549400827336
2225,2009-09-18,32.799999237060554,32.799999237060554,32.799999237060554,32.799999237060554,7148520.0,0.0022918492417587366,1.0,-0.0,64.74358629506284,63.669439550216225,-0.5271955191086377,-0.8939022514194974,-1.9215345086766291,-3.7070376277568826,27.285228309954313,0.07500076293946734,0.28979475143619027,0.7812494277954158,-0.2591041797402056,1.8216030353310373,0.2610726240276051,1.3014262315632266,-1.264786116356074,54.90195491781288,-0.08435111452860156,0.5201768037678107,9,-0.2624988555908274,-0.6874990463256907,-2.237499713897712,-3.7749996185302805,-0.39999771118164773,4,-0.01829263683162441,1.4137854831496146,32.72499847412109,1.3076868903834642,33.150001525878906,5.400024414062614,32.5,-0.01829263683162441
2226,2009-09-21,32.799999237060554,32.799999237060554,32.424999237060554,32.674999237060554,200690.0,0.0,5.0,100.0,63.3333333333332,63.58841740987778,-0.3614034267540944,-0.8342904476097566,-1.8241412230118534,-3.6512644102559264,28.263068047852446,0.375,0.4214237703089836,0.7162494659423899,-0.3497656064684662,1.782264538353246,0.1832419297369583,1.249257002147818,-1.117603166012433,54.90195491781288,-2.0848025895408355,0.5330075362054283,9,-0.1874990463256907,-0.6874990463256907,-2.237499713897712,-3.7749996185302805,-0.25,0,-0.00914631841581226,1.0,32.799999237060554,1.4137854831496146,32.72499847412109,1.3076868903834642,33.150001525878906,-0.00914631841581226
2227,2009-09-22,33.200000762939446,33.200000762939446,32.59999847412109,32.84999847412109,384750.0,0.012195168755581243,2.4285620865167683,2.800018310546875,70.2531556941075,64.40507341940861,-0.6406557253591103,-1.1847735666367143,-2.118481500517852,-3.9894070666285266,29.048533512654156,0.6000022888183594,0.5209380280108391,1.046250915527338,-0.1204218466855238,2.2129236777401964,0.4629145344209107,1.629587296633769,-1.3821963775751733,82.05133221174464,19.543867887613416,0.5833363811064296,9,-0.5875005722045827,-1.0875005722045827,-2.6375012397766042,-4.175001144409173,-0.29999923706053977,1,-0.01581329860886449,5.0,32.799999237060554,1.0,32.799999237060554,1.4137854831496146,32.72499847412109,-0.01581329860886449
2228,2009-09-23,32.34999847412109,33.174999237060554,32.0,33.125,1277590.0,-0.025602477990518624,1.6857125418526513,-2.2142755937265193,63.06813994720105,64.63297778485337,0.2777464213460732,-0.29890319587814673,-1.1801879098701207,-3.0866507591207117,29.465145535534177,1.200000762939446,0.5954276663554374,0.16374874114989524,-0.9857908259466868,1.3132883082464772,-0.41102104239839576,0.7385185246981862,-0.40761843958595634,25.45443448153357,-41.08142135493587,0.5747697835482907,9,0.33750152587891336,-0.23749828338622336,-1.7124981880187917,-3.2999982833862234,-1.0499992370605362,2,0.007727975634990836,2.4285620865167683,33.200000762939446,5.0,32.799999237060554,1.0,32.799999237060554,0.007727975634990836
2229,2009-09-24,31.60000038146973,31.60000038146973,31.0,31.5,14417170.0,-0.023183867945197223,10.999961853172081,-0.12903249623453544,50.520844716153036,62.64406070640565,1.0083714286419614,0.45886972736051845,-0.3616884010025565,-2.2861275903753544,29.242344294573275,1.3499984741210866,0.5791663517671317,-0.5762494087219174,-1.7432829541700308,0.5907841367261923,-1.1597661814459705,0.007267364002139232,1.7749996185302699,27.272735154330707,-39.6464713023974,0.583516772724055,9,0.5874996185302699,0.5874996185302699,-0.9250001907348668,-2.550000190734867,-0.39999961853028054,3,0.018987353614766223,1.6857125418526513,32.34999847412109,2.4285620865167683,33.200000762939446,5.0,32.799999237060554,0.018987353614766223
2230,2009-09-25,31.75,32.049999237060554,31.20000076293945,31.274999618530273,847290.0,0.004746823313908299,-1.720003417979184,4.749985694939655,52.5510176277747,62.05030982193612,0.8190945364747861,0.32141114835523865,-0.45131446702765743,-2.389007084230691,28.759642513385774,0.8499984741211044,0.565892044773193,-0.4237498283386216,-1.594385648887915,0.7468859922106681,-1.0090677386132683,0.161568081936025,1.5775000000000006,34.09089726850442,-34.075173774003275,0.5853179102746451,9,0.4375,0.4375,-0.9874997138977051,-2.6999998092651367,-0.125,4,0.014173252376045609,10.999961853172081,31.60000038146973,1.6857125418526513,32.34999847412109,2.4285620865167683,33.200000762939446,0.014173252376045609
2231,2009-09-28,32.299999237060554,32.299999237060554,31.649999618530273,31.70000076293945,254000.0,0.01732281061608054,1.1666709052299356,1.2631536679288844,53.03029252150492,60.90552515475336,0.3094785236853568,-0.1869815769446106,-0.934916273476528,-2.8914030469982492,28.4386865331826,0.6499996185302805,0.5529307344696903,0.09374942779541584,-1.051478080872954,1.2389769364637822,-0.4788643265387691,0.6663631821296008,0.9809507629394432,59.09085391968729,-5.942314168871135,0.5726137543341836,9,-0.11249923706055398,-0.11249923706055398,-1.4249987602233958,-3.2499990463256907,-0.299999237060554,0,0.0030960461665774375,-1.720003417979184,31.75,10.999961853172081,31.60000038146973,1.6857125418526513,32.34999847412109,0.0030960461665774375
2232,2009-09-29,32.174999237060554,32.400001525878906,32.0,32.299999237060554,216300.0,-0.0038699691316579354,1.4615131810606958,-0.2083338631537417,50.75377558719443,58.87659563531024,0.4286009634011734,-0.034200526197572856,-0.7500499299279753,-2.718244988055595,28.23587781458576,0.40000152587890625,0.4993931124837232,-0.05000057220458132,-1.1793925411066795,1.0793913966975133,-0.6146965566556304,0.5146954122464678,1.060331762939441,54.022972378074485,-6.315019232898578,0.5646959844510474,9,0.01250076293944602,0.01250076293944602,-1.1499986648559641,-3.1249990463256907,0.325000762939446,1,0.011655011931377413,1.1666709052299356,32.299999237060554,-1.720003417979184,31.75,10.999961853172081,31.60000038146973,0.011655011931377413
2233,2009-09-30,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,8292700.0,-0.008546996893585734,1.0,-0.0,44.94947840786183,57.02262490335483,0.5672985094128506,0.27871660090828954,-0.4268165863487319,-2.3953991645687154,28.168743601435338,0.27499961853028054,0.4975018802863431,-0.3400001525878906,-1.442079565560796,0.7620792603850148,-0.8910398590743469,0.2110395538985621,1.2906247614697222,64.2856169721146,8.043074756105561,0.5510397064864533,9,0.20000076293945312,0.28750038146972656,-0.8374991416931152,-2.84999942779541,0.5500011444091726,2,0.03134802254880742,1.4615131810606958,32.174999237060554,1.1666709052299356,32.299999237060554,-1.720003417979184,31.75,0.03134802254880742
2234,2009-10-01,31.85000038146973,32.0,31.42499923706055,31.85000038146973,284660.0,-0.0015673742212679587,2.8333481683049384,0.0,42.7835231962888,54.582617892379936,0.5365505804581723,0.40043974642830094,-0.3281701448190262,-2.280593197121785,28.706764841503208,0.5750007629394496,0.4526310820889847,-0.42249937057495046,-1.429697361467742,0.584698620317841,-0.9260983660213462,0.08109962487144529,1.2968115109302651,54.16660043932612,-0.5956806350098276,0.5035989954463959,10,0.24999999999999645,0.3374996185302699,-0.7500000000000036,-2.800000190734867,0.04999923706054332,3,-0.017268481564262972,1.0,31.899999618530273,1.4615131810606958,32.174999237060554,1.1666709052299356,32.299999237060554,-0.017268481564262972
2235,2009-10-02,32.075000762939446,32.174999237060554,31.79999923706055,31.79999923706055,798970.0,0.007064376099682024,-1.7272575946734212,100.0,48.16754930540624,52.89753077816583,0.2211503859156636,0.22850330996733703,-0.5073533450820769,-2.447602501306953,29.148292231720145,0.37500000000000355,0.32340191778202865,-0.2237490653991756,-1.177615937111554,0.7301178063132028,-0.7006825012553648,0.2531843704570136,1.0288748916125527,66.66666666666582,9.712262730822744,0.47693343585618986,10,0.024999618530280543,0.11249923706055398,-0.8625001907348562,-3.0250005722045827,0.2749977111816406,4,-0.027279812289544902,2.8333481683049384,31.85000038146973,1.0,31.899999618530273,1.4615131810606958,32.174999237060554,-0.027279812289544902
2236,2009-10-05,31.79999923706055,32.09999847412109,31.79999923706055,32.09999847412109,171690.0,-0.008573702863216792,1.0000000000000238,-1.0909002635594431,42.70833581685665,49.836995236249074,0.3792686436040249,0.5556192892372955,-0.19684500900454438,-2.1283939885265255,29.61368031074273,0.2999992370605362,0.23658493543781844,-0.5137505531311,-1.4231280648542004,0.39562695859200403,-0.9684393089926537,-0.05906179726954974,1.2617989044004112,38.461448173057875,-18.06709166041521,0.4546887558615518,10,0.287500381469723,0.3875007629394496,-0.4624986648559606,-2.6249990463256907,0.5000000000000036,0,-0.005503120794311256,-1.7272575946734212,32.075000762939446,2.8333481683049384,31.85000038146973,1.0,31.899999618530273,-0.005503120794311256
2237,2009-10-06,31.79999923706055,32.0,31.75,31.899999618530273,492620.0,0.0,-1.500014305196601,0.33333545261498165,33.734933114195314,46.57775003258176,0.17857286373697434,0.5690425895360356,-0.19123217493662992,-2.091721777924004,29.368442865906363,0.25,0.12189996750731069,-0.5037505149841301,-1.431860775467623,0.4243597454993626,-0.9678056452258765,-0.039695384742383766,1.2205629415711918,49.99999999999976,-0.9871569509465701,0.46405513024174644,10,-0.0999984741210973,0.3875007629394496,-0.4124989509582555,-2.6249990463256907,0.7000007629394496,1,0.006289332318799579,1.0000000000000238,31.79999923706055,-1.7272575946734212,32.075000762939446,2.8333481683049384,31.85000038146973,0.006289332318799579
2238,2009-10-07,31.70000076293945,32.174999237060554,31.70000076293945,31.82500076293945,313230.0,-0.0031446061798818814,-6.5999755859376705,1.2499952316466523,36.60133978125082,45.03113837314819,0.197435306808309,0.6719910777598308,-0.05765301658276556,-1.9512684887434126,29.131479932022486,0.4749984741211044,0.004336211597781414,-0.5837491035461433,-1.5469230742025495,0.37942486711025936,-1.0653360888743428,-0.10216211821794019,1.280150172119658,36.66687011718638,-13.967338352588087,0.48158698532820154,10,0.10000038146973012,0.4874992370605504,-0.20000076293944957,-2.52500057220459,0.7000007629394567,2,0.025236568385065494,-1.500014305196601,31.79999923706055,1.0000000000000238,31.79999923706055,-1.7272575946734212,32.075000762939446,0.025236568385065494
2239,2009-10-08,31.524999618530273,31.97500038146973,31.5,31.92499923706055,475100.0,-0.005520540700231447,-1.111118175383288,3.199996948242216,33.757971378601795,42.94302212324009,0.403065409058847,0.8201264808886535,0.13024487947826913,-1.7340243809022589,28.353812417764416,0.4750003814697301,-0.1983223791057469,-0.7150001525878906,-1.7338230583168084,0.30382275314102714,-1.224411605452346,-0.20558869972343174,1.4155482978276552,3.7036513758356633,-44.474363250968146,0.509411452864458,10,0.3875007629394531,0.6625003814697266,-0.024999618530273438,-2.3499994277954137,1.2250003814697266,3,0.029341828885081522,-6.5999755859376705,31.70000076293945,-1.500014305196601,31.79999923706055,1.0000000000000238,31.79999923706055,0.029341828885081522
2240,2009-10-09,31.85000038146973,31.85000038146973,31.04999923706055,31.60000038146973,8956870.0,0.010309302676356547,5.4000091552734375,-0.6250005960470106,38.82354789125861,41.36449494210161,0.1047578553448183,0.46377254591464023,-0.16330960237756997,-2.0288338856792727,26.670227443340096,0.8000011444091797,-0.31425156389480335,-0.3549994468688915,-1.3770716940866201,0.6670728003488371,-0.8660355704777594,0.1560366767399728,1.0517365765610371,71.11121283637131,22.80125002303255,0.5110361236088645,10,-0.12500000000000355,0.3374996185302699,-0.42500019073486683,-2.6750001907348704,1.0500011444091761,4,0.0015698347397707924,-1.111118175383288,31.524999618530273,-6.5999755859376705,31.70000076293945,-1.500014305196601,31.79999923706055,0.0015698347397707924
2241,2009-10-12,32.299999237060554,32.549999237060554,31.774999618530273,31.85000038146973,719880.0,0.01412869231400804,-1.5833304193302928,1.7999954223632955,39.53486412134656,40.11794922367407,-0.3858134010864269,0.018668722619651135,-0.5743729252126251,-2.445718254099372,25.545831294258402,0.7749996185302805,-0.2971496326907115,0.09249944686890643,-0.9302805983281317,1.1152794920659446,-0.41889057572961264,0.6038894694674255,0.5637029818095982,83.33333333333337,37.66833851250677,0.5113900225985182,10,-0.5,-0.11249923706055398,-0.8749990463256907,-3.1249990463256943,0.29999923706053266,0,0.0015479640322457744,5.4000091552734375,31.85000038146973,-1.111118175383288,31.524999618530273,-6.5999755859376705,31.70000076293945,0.0015479640322457744
2242,2009-10-13,32.049999237060554,32.700000762939446,31.95000076293945,32.450000762939446,336530.0,-0.007739938263315871,-1.5000063578449034,-0.8888945403065791,45.945952912163094,40.228668613040874,-0.1736728878571583,0.24583111628067655,-0.28592771501026704,-2.1565361212663916,24.175692555173654,0.7499999999999964,-0.307199463811866,-0.1350005149841209,-1.150460003016832,0.8804589730485901,-0.64273025900048,0.3727292290322346,0.7764289374321933,60.6060045591376,11.8729184553898,0.5077297440163557,10,-0.17499923706055398,0.13750076293944602,-0.6249990463256907,-2.8749990463256943,0.650001525878892,1,0.007800312198164239,-1.5833304193302928,32.299999237060554,5.4000091552734375,31.85000038146973,-1.111118175383288,31.524999618530273,0.007800312198164239
2243,2009-10-14,31.899999618530273,32.275001525878906,31.899999618530273,31.97500038146973,273200.0,-0.004680175416566956,-8.999949137887187,0.1875011920883636,54.83869975364421,41.56813267496925,-0.026455329892250745,0.31345305396128254,-0.1355068349647368,-1.972618958050795,22.124100940080734,0.3750019073486328,-0.36704537163801376,-0.2225000381469755,-1.1367004976110735,0.6917004213171261,-0.6796002678790245,0.2346001915850735,0.8898999924726212,51.51512699462255,0.06466450120562683,0.4571002297320503,10,-0.024999618530273438,0.28750038146972656,-0.47499942779541016,-1.9499988555908274,1.0500011444091726,2,0.01880878961268695,-1.5000063578449034,32.049999237060554,-1.5833304193302928,32.299999237060554,5.4000091552734375,31.85000038146973,0.01880878961268695
2244,2009-10-15,32.09999847412109,32.375,32.025001525878906,32.34999847412109,371730.0,0.006269556676566035,1.3332994252580146,3.3332994252579673,55.55553537195736,42.389020015697156,-0.2092695599184573,0.06770105058946996,-0.3311398679053603,-2.1347978815378426,19.827698172570795,0.47500038146972656,-0.4027061173045823,0.008748817443837709,-0.8603513837438186,0.877849018631494,-0.425801283149994,0.44329891803766586,0.6541031446617467,63.63625854838164,9.577254191273667,0.434550100593829,10,-0.22499847412108664,0.08750152587891336,-0.6749982833862234,-1.924998283386227,1.0,3,0.00934588990711882,-8.999949137887187,31.899999618530273,-1.5000063578449034,32.049999237060554,-1.5833304193302928,32.299999237060554,0.00934588990711882
2245,2009-10-16,32.200000762939446,32.200000762939446,32.200000762939446,32.200000762939446,6877610.0,0.003115336248348477,1.0,-0.0,48.148176928434616,42.99344680587249,-0.32371836603605075,-0.08385569010192029,-0.39328636383580573,-2.1920229872204757,17.40719494601337,0.10000228881835938,-0.38042260876796163,0.1387510299682546,-0.6664090306889818,0.9439110906254946,-0.26382900036036716,0.5413310602968728,0.5190188234677322,45.946012821490534,-7.167650052739084,0.4025800303286192,10,-0.325000762939446,-0.01250076293944602,-0.6500005722045827,-1.9000005722045863,0.799999237060554,4,0.017080721243136532,1.3332994252580146,32.09999847412109,-8.999949137887187,31.899999618530273,-1.5000063578449034,32.049999237060554,0.017080721243136532
2246,2009-10-19,32.5,32.674999237060554,32.200000762939446,32.200000762939446,433900.0,0.00931674627181489,-2.166664547384963,100.0,55.65218718155559,45.42869725780141,-0.5743827761372238,-0.42950335081226143,-0.6463276103525786,-2.4374859824806165,15.898033834935848,0.47499847412110796,-0.33211908591379924,0.45375022888183736,-0.30319570195258194,1.210696159716253,0.07527726346462771,0.832223194299047,0.18463919467903622,74.99994039544116,21.092448088703932,0.37847296541720793,10,-0.625,-0.3125,-0.6500005722045863,-1.9000005722045863,-0.22499847412109375,0,0.012307739257812589,1.0,32.200000762939446,1.3332994252580146,32.09999847412109,-8.999949137887187,31.899999618530273,0.012307739257812589
2247,2009-10-20,32.674999237060554,32.84999847412109,32.375,32.674999237060554,1202440.0,0.005384591909555425,1.7142888283380544,0.0,63.963959010213216,48.468988283241664,-0.6841569330539521,-0.6807536425982903,-0.7681433739961605,-2.5555793577622623,14.012742956946816,0.47499847412108664,-0.3265324124094633,0.6549995422363324,0.044219689542771334,1.2657793949298934,0.3496096158895554,0.9603894685831129,-1.674999237060554,81.57900548714882,27.786965603540764,0.30538992634678014,10,-0.7250003814697337,-0.487499237060554,-0.8249998092651403,-2.0749998092651403,-0.22499847412110796,1,-0.002295356226187817,-2.166664547384963,32.5,1.0,32.200000762939446,1.3332994252580146,32.09999847412109,-0.002295356226187817
2248,2009-10-21,32.59999847412109,32.59999847412109,32.59999847412109,32.59999847412109,6200110.0,-0.002295356226187817,1.0,0.0,63.392817609180064,51.76174897552814,-0.5230725159868967,-0.6177347765238679,-0.6687482417370916,-2.4203376973470228,13.204020410763112,0.07500076293946734,-0.2665990029880305,0.5674987792968693,-0.08079802161037009,1.2157955802041087,0.24335037884325317,0.891647179750489,-1.5629985046386636,69.69685760260391,15.293228302634262,0.32414840045361903,10,-0.6499996185302663,-0.41249847412108664,-0.7124986648559499,-1.999999046325673,0.3000030517578196,2,0.003067555015309198,1.7142888283380544,32.674999237060554,-2.166664547384963,32.5,1.0,32.200000762939446,0.003067555015309198
2249,2009-10-22,32.200000762939446,32.400001525878906,32.174999237060554,32.200000762939446,310130.0,-0.012269869015459345,-7.999542264270928,0.0,52.10084141365699,53.237003811350185,-0.019284600058938395,-0.17969483575124912,-0.2630082996268115,-1.9721921189560234,13.64236561459079,0.42499923706053266,-0.1706280307613568,0.1375010490417381,-0.481389716542445,0.7563918146259248,-0.17194433375035345,0.44694643183382965,-1.1267408233642513,3.703933946320883,-47.1182296145873,0.3094453827920927,10,0.11249828338623757,-0.01250076293944602,-0.07499980926512961,-1.5500001907348562,0.7000007629394602,3,0.023291924913964923,1.0,32.59999847412109,1.7142888283380544,32.674999237060554,-2.166664547384963,32.5,0.023291924913964923
2250,2009-10-23,32.200000762939446,32.47499847412109,32.049999237060554,32.34999847412109,424970.0,0.0,1.1250083446979462,-100.0,57.407444036914704,55.22284602419109,0.03976586111767233,-0.1520489700076837,-0.25231200046857793,-1.9243538207983022,13.519731118120163,0.42499923706053266,-0.08111386342557836,0.11500101089476544,-0.48858439694821243,0.7185864187377469,-0.18679169302672705,0.4167937148162544,-1.091206052673332,18.750208616454223,-32.24605440556558,0.30179270392149016,10,0.17499828338623757,-0.10000038146971946,0.07499933242798562,-1.4375009536743093,0.8250007629394602,4,0.02795023881544423,-7.999542264270928,32.200000762939446,1.0,32.59999847412109,1.7142888283380544,32.674999237060554,0.02795023881544423
2251,2009-10-26,32.400001525878906,32.400001525878906,32.200000762939446,32.200000762939446,3692210.0,0.006211203670828835,1.000000000000071,-1.333358765036542,60.344875213261254,56.82272627986866,-0.16154609940249998,-0.3627732513814266,-0.4358480989852893,-2.063690610761494,13.125562223089199,0.20000076293946023,0.050136066265416446,0.3100016593933077,-0.3026713800069558,0.9226746987935712,0.003665139693175945,0.6163381790934395,-1.2563827403356918,43.75032782585879,-7.06742787972599,0.3063365197001325,10,-0.025002479553222656,-0.3000011444091797,-0.07500123977661133,-1.6375017166137695,1.2999992370605398,0,0.018518470551362576,1.1250083446979462,32.200000762939446,-7.999542264270928,32.200000762939446,1.0,32.59999847412109,0.018518470551362576
2252,2009-10-27,32.549999237060554,32.825000762939446,32.09999847412109,32.825000762939446,415130.0,0.004629558769058795,4.272714662228044,-1.3750023841765762,64.40676870238084,57.88584505195052,-0.26056085966673237,-0.5093511303620559,-0.5560154088391407,-2.156326379393434,12.820349937673061,0.7250022888183594,0.14932698370076736,0.4412493705749583,-0.2044395688197227,1.0869383099696392,0.11840490087761424,0.7640938402722988,-1.3722528577457815,64.51600200825077,11.41633673855111,0.3228444696973408,10,-0.11249923706055398,-0.4499988555908274,-0.1874990463256907,-1.7874994277954173,2.0,1,-0.008448470587628876,1.000000000000071,32.400001525878906,1.1250083446979462,32.200000762939446,-7.999542264270928,32.200000762939446,-0.008448470587628876
2253,2009-10-28,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,11509500.0,0.010752758741076951,1.0,-0.0,72.00004394533903,59.71301267121513,-0.5071250481345118,-0.822778821618833,-0.8666695250324921,-2.445550784402876,12.69264961702929,0.35000228881835227,0.22601544073476276,0.7412515640258803,0.013913980433265749,1.4685891476184914,0.37758277222957304,1.1049203558221876,-1.6888101046680077,100.0,38.97277605368822,0.3636687917963057,10,-0.4250011444091797,-0.8125019073486328,-0.537501335144043,-2.1375017166137695,0.6999969482421804,2,-0.013677834105432884,4.272714662228044,32.549999237060554,1.000000000000071,32.400001525878906,1.1250083446979462,32.200000762939446,-0.013677834105432884
2254,2009-10-29,31.29999923706055,31.29999923706055,31.29999923706055,31.29999923706055,29621320.0,-0.04863228615840054,1.0,0.0,43.7499864534887,59.22432484066559,1.0811588268626942,0.773567262933792,0.7484524967782953,-0.7990460260937269,13.002771934678714,1.6000022888183558,0.24808922852662363,-0.8312506675720179,-1.6442821945592705,-0.01821914058476537,-1.2377664310656478,-0.42473490407839165,-0.021255411662931323,0.0,-57.28338743488641,0.406515763493627,10,0.8000011444091761,0.6500015258789027,1.1000008583068812,-0.43749904632568715,2.424999237060536,3,0.05111828523381834,1.0,32.900001525878906,4.272714662228044,32.549999237060554,1.000000000000071,32.400001525878906,0.05111828523381834
2255,2009-10-30,31.20000076293945,31.20000076293945,31.20000076293945,31.20000076293945,18519800.0,-0.0031948395066635493,1.0,0.0,36.41976936618557,57.0873895278467,1.1447752282139412,0.8481362198774782,0.8482133599364765,-0.6534528117298422,13.160008008101185,0.09999847412110086,0.24193814764350208,-0.887499141693116,-1.8012106015465257,0.026212318160290238,-1.3443548716198173,-0.4306434117664111,1.7000007629394567,0.0,-51.758045785806544,0.45685572992670354,10,0.8500003814697301,0.774999618530277,0.9874992370605504,-0.2625007629394496,2.5499992370605504,4,0.054487202607981455,1.0,31.29999923706055,1.0,32.900001525878906,4.272714662228044,32.549999237060554,0.054487202607981455
2256,2009-11-02,31.625,31.899999618530273,31.20000076293945,31.25,501420.0,0.013621770085511686,-1.9473730705600505,100.0,44.970421413596355,54.97699646155594,0.6510716388697375,0.43147627547160283,0.4359696214309139,-1.0363099253071013,12.973995538254925,0.6999988555908239,0.22746184184460105,-0.4537499427795382,-1.3822852118036053,0.4747853262445254,-0.9180175772915717,0.010517691732495393,1.2410015106201158,24.99994390153613,-24.57977831642175,0.4642676345120325,11,0.4250011444091797,0.35000038146972656,0.5625,-0.5124998092651367,2.2750015258789062,0,0.04426882295269263,1.0,31.20000076293945,1.0,31.29999923706055,1.0,32.900001525878906,0.04426882295269263
2257,2009-11-03,32.0,32.075000762939446,31.274999618530273,31.45000076293945,458030.0,0.011857707509881354,1.2857150642231094,1.4666646321614678,51.12360008075158,53.613750069508335,0.19026181373264706,0.07613138007466347,0.06867429176354278,-1.3649626694486088,12.939393547588596,0.8000011444091726,0.24217562887085364,-0.08874998092651509,-1.0089151691792253,0.8314152073261951,-0.5488325750528702,0.37133261319984,0.832681495666499,47.0587575312189,-2.1821236316156885,0.46008259412635427,11,0.05000114440917969,-0.024999618530273438,0.1875,-0.7375001907348633,2.25,1,0.05312502384185769,-1.9473730705600505,31.625,1.0,31.20000076293945,1.0,31.29999923706055,0.05312502384185769
2258,2009-11-04,32.5,32.5,32.5,32.5,7660110.0,0.015625,1.0,0.0,54.21054237767274,53.84816128773231,-0.36365712003359363,-0.38036309752027364,-0.4144283976886598,-1.8136406905235916,12.856397995748845,0.5,0.21940592188767027,0.37125005722045756,-0.5473122702273585,1.28981238466827,-0.08803110650345047,0.8305312209443656,0.30002788101195677,100.0,50.40801015991676,0.4592811637239071,11,-0.4499988555908203,-0.5249996185302734,-0.3125,-1.1374998092651367,1.450000762939446,2,0.06307689960186313,1.2857150642231094,32.0,-1.9473730705600505,31.625,1.0,31.20000076293945,0.06307689960186313
2259,2009-11-05,32.450000762939446,32.549999237060554,32.174999237060554,32.200000762939446,468260.0,-0.0015384380634017036,-1.4999745689438309,100.0,52.65957619497495,53.32062041640567,-0.3067210205787916,-0.27142819559876585,-0.3509882025627178,-1.7200727611570947,12.946889342908108,0.375,0.15082317878519547,0.27500076293944886,-0.6080264273487757,1.1580279532276698,-0.16651283220465984,0.7165143580835611,0.31802657571105897,92.59269724832761,40.78225231728106,0.44151359514411126,11,-0.39999961853026633,-0.47500038146971946,-0.30625057220458274,-1.012500762939446,1.1499977111816406,3,0.03543906576714262,1.0,32.5,1.2857150642231094,32.0,-1.9473730705600505,31.625,0.03543906576714262
2260,2009-11-06,31.899999618530273,32.400001525878906,31.899999618530273,32.325000762939446,669330.0,-0.016949187410723265,-1.3529438163923833,-1.7000045776366903,43.93938868498882,51.49778857993095,0.2193128032908902,0.297778062072247,0.20633996199923388,-1.1276621153327682,13.66818882010244,0.5500011444091726,0.0700688820714035,-0.27750034332275675,-1.1569291412930909,0.6019284546475738,-0.7172147423079238,0.16221405566241032,0.8366671886060075,51.85182568791771,2.851814352240268,0.4397143989851657,11,0.15000152587890625,0.07500076293945312,0.24375057220458984,-0.3874998092651367,1.3000011444091726,4,0.05720999615720057,-1.4999745689438309,32.450000762939446,1.0,32.5,1.2857150642231094,32.0,0.05720999615720057
2261,2009-11-09,32.34999847412109,32.47499847412109,32.075000762939446,32.22499847412109,312080.0,0.014106547365894562,1.1333211263020833,-0.29411685508228996,46.88994394401106,49.55147471788986,-0.2665561259181217,-0.1562963093929568,-0.22611610427049555,-1.530607477518231,13.469244393151147,0.5749988555908132,0.06529012051024097,0.16999855041503054,-0.7111790072877966,1.0511761081178577,-0.27059022843638303,0.6105873292664441,0.3559350121312548,84.31366095858033,37.80566760096214,0.44058877885141334,11,-0.29999732971190696,-0.3749980926513601,-0.20624828338622336,-0.6124982833862234,0.8870010375976634,0,0.04327671072376926,-1.3529438163923833,31.899999618530273,-1.4999745689438309,32.450000762939446,1.0,32.5,0.04327671072376926
2262,2009-11-10,32.299999237060554,32.400001525878906,31.95000076293945,32.325000762939446,391690.0,-0.0015455715430877648,4.142776179265888,-0.2000122070311363,47.11539025843135,46.78651319712234,-0.285804097470546,-0.0912877567498569,-0.1636290549456092,-1.4325694485641023,13.107322193268606,0.4500007629394567,0.04171425876246104,0.10749931335450214,-0.7730059991759362,0.9880046258849404,-0.33275334291072056,0.5477519696197213,0.3758155947255304,61.53843896627554,17.22161984984561,0.44025265626521926,11,-0.424999237060554,-0.3249988555908274,-0.16249942779541726,-0.5624990463256907,0.900001525878892,1,0.049535675746472885,1.1333211263020833,32.34999847412109,-1.3529438163923833,31.899999618530273,-1.4999745689438309,32.450000762939446,0.049535675746472885
2263,2009-11-11,32.5,32.700000762939446,32.200000762939446,32.375,412160.0,0.006191974231069652,-1.1052699208145984,-4.999694842846907,52.99999237060555,47.81429163235755,-0.6129726940429094,-0.2572211020856727,-0.34211296031809724,-1.5884692337708728,12.863189879673758,0.5,-0.0063983514778342965,0.27750005722045756,-0.6019286414395708,1.1569287558804895,-0.16221429210956018,0.7172144065504718,-1.2999992370605504,74.99994039544116,24.490591133862125,0.4397143493300157,11,-0.549999237060554,-0.5249996185302734,-0.5562496185302734,-0.6625003814697266,1.075000762939446,2,0.05384615384615388,4.142776179265888,32.299999237060554,1.1333211263020833,32.34999847412109,-1.3529438163923833,31.899999618530273,0.05384615384615388
2264,2009-11-12,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,7637850.0,-0.003076876126802852,1.0,0.0,51.9607923801774,49.54107196724553,-0.3805484348551573,-0.1408143910554287,-0.2084208325025685,-1.434124875296117,12.474520192498739,0.09999847412109375,-0.08798586051128154,0.16250143051147603,-0.7183624494984002,1.0433653105213523,-0.27793050949345854,0.6029333705164142,-1.1700007629394555,62.50014901139933,7.644105732422524,0.4404319400049376,11,-0.45000076293946023,-0.4250011444091797,-0.4062509536743164,-0.5625019073486328,1.6499977111816477,3,0.04783948037232366,-1.1052699208145984,32.5,4.142776179265888,32.299999237060554,1.1333211263020833,32.34999847412109,0.04783948037232366
2265,2009-11-13,32.75,32.775001525878906,32.325000762939446,32.5,592560.0,0.010802421532034145,1.9999745689436412,100.0,53.3333212231745,50.47028305719865,-0.5448548378815445,-0.47167883442448044,-0.5312471731247683,-1.71042501688272,12.248079370344048,0.45000076293946023,-0.22772513354154,0.4849999427795382,-0.42480056468074423,1.3948004502398206,0.03009968904939342,0.9399001965096794,-1.4905992370605503,96.96951481719526,39.027039924772225,0.4549002537301418,11,-0.7249994277954102,-0.7749996185302734,-0.6999998092651367,-0.9125003814697266,0.950000762939446,4,0.025954151881559806,1.0,32.400001525878906,-1.1052699208145984,32.5,4.142776179265888,32.299999237060554,0.025954151881559806
2266,2009-11-16,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,5472910.0,0.004580199263477969,1.0,0.0,53.33335513160337,50.71581139618218,-0.5531469812249412,-0.6220706264698634,-0.6501614326786154,-1.814646989871477,11.44847214509184,0.15000152587890625,-0.1242060286356832,0.6150013923645048,-0.3333214936975324,1.563324278426542,0.14083994933348976,1.0891628353955234,-1.5799767324218799,100.0,41.117330403937444,0.47416144303101854,11,-0.5000009536743164,-0.8500003814697266,-0.943751335144043,-1.0625019073486328,0.6999969482421804,0,0.009118517420874994,1.9999745689436412,32.75,1.0,32.400001525878906,-1.1052699208145984,32.5,0.009118517420874994
2267,2009-11-17,32.59999847412109,32.950000762939446,32.59999847412109,32.84999847412109,509320.0,-0.009118633369115225,-1.800018310546875,-100.0,47.11535569479191,49.92745732030654,-0.17777908834388256,-0.34569869241998674,-0.3380351847294918,-1.4677490590540145,10.219244630142533,0.3500022888183594,0.026210581065903682,0.3187483787536536,-0.6236556920515994,1.2611524495589066,-0.15245365664897292,0.7899504141562801,-1.1851750767187461,53.333028157552086,-0.3341763714230268,0.47120203540262695,11,-0.17499828338622336,-0.5249977111816406,-0.6062488555908097,-0.7624988555908132,1.2000007629394673,1,0.019539910043349762,1.0,32.900001525878906,1.9999745689436412,32.75,1.0,32.400001525878906,0.019539910043349762
2268,2009-11-18,32.700000762939446,32.900001525878906,32.700000762939446,32.900001525878906,6271680.0,0.003067555015309198,1.000000000000071,0.8000030517578409,68.91893563782232,51.73405281395625,-0.2753877364965547,-0.4614855295005711,-0.4277260308987536,-1.5277824486687166,8.923588132857333,0.3000030517578196,0.11707419395850849,0.413750553131095,-0.5368002428680612,1.3643013491302476,-0.061524844868479533,0.8890259511306731,-1.1623631762941358,60.0,-0.4369186139346013,0.47527539799957674,11,-0.27500057220458274,-0.625,-0.668750762939446,-0.8625011444091726,0.47499847412110796,2,0.015290519520925416,-1.800018310546875,32.59999847412109,1.0,32.900001525878906,1.9999745689436412,32.75,0.015290519520925416
2269,2009-11-19,32.950000762939446,33.075000762939446,32.799999237060554,32.950000762939446,626030.0,0.007645259760462597,1.2000122070311363,-0.0,72.7272592159564,54.93270509517487,-0.4995355246084543,-0.6876738672350271,-0.6739684415093592,-1.7359540395022677,8.48330757131828,0.375,0.161057506073071,0.6262505531310936,-0.36813878125575883,1.620639887517946,0.12905588593766737,1.1234452203245198,-1.2993741221906063,83.33333333333334,14.621525138624122,0.497194667193427,11,-0.4375,-0.8125,-0.918750762939446,-1.1125011444091726,0.45000076293946023,3,0.01896813309646328,1.000000000000071,32.700000762939446,-1.800018310546875,32.59999847412109,1.0,32.900001525878906,0.01896813309646328
2270,2009-11-20,33.09999847412109,33.25,32.674999237060554,32.775001525878906,337020.0,0.00455228247977324,-1.1904727304434077,100.0,70.62934488590592,57.570416310940956,-0.5156372826837909,-0.8082271121653122,-0.8232237178173634,-1.8380362989835213,8.340708496503147,0.575000762939446,0.15616269886773182,0.731248378753655,-0.31942517492188216,1.7819219324291886,0.20591160191588642,1.2565851555914236,-1.306934421153187,76.92289634611463,2.5710476135347022,0.5253367768377668,11,-0.4999980926513601,-0.8749980926513601,-1.0687484741210866,-1.2624988555908132,0.0,4,0.028700930717027617,1.2000122070311363,32.950000762939446,1.000000000000071,32.700000762939446,-1.800018310546875,32.59999847412109,0.028700930717027617
2271,2009-11-23,33.0,33.299999237060554,32.924999237060554,33.075000762939446,443440.0,-0.0030211020764628893,-2.333299425258336,-0.23077374524623886,65.15151865445205,59.57443057716548,-0.3506101507259345,-0.6966933408613443,-0.7139581406957873,-1.6926124784988268,8.21627411501096,0.375,0.16336965757312072,0.6012499809265108,-0.4867801787376891,1.6892801405907072,0.05723490109441087,1.1452650607586108,-1.0321036333882496,57.1430128446165,-19.807734336597598,0.544015079832099,11,-0.25,-0.75,-0.96875,-1.1625003814697266,0.799999237060554,0,0.021212144331498317,-1.1904727304434077,33.09999847412109,1.2000122070311363,32.950000762939446,1.000000000000071,32.700000762939446,0.021212144331498317
2272,2009-11-24,32.275001525878906,32.900001525878906,32.200000762939446,32.900001525878906,567470.0,-0.02196965073094226,1.2400024414062727,8.333248563146103,46.80853020971647,58.8864903370667,0.41400672701732333,0.007005852238201271,0.004014478128070209,-0.9267416973937017,7.15181974993838,0.799999237060554,0.25156974593556214,-0.10999860763549663,-1.1969307375244327,0.9769335222534394,-0.6534646725799647,0.4334674573089714,-0.12061075740432159,6.8182606343509145,-64.4402498196709,0.5434660649444679,11,0.47499847412109375,-0.02500152587890625,-0.24375152587890625,-0.4375019073486328,1.1127967834472656,1,0.04105335044460845,-2.333299425258336,33.0,-1.1904727304434077,33.09999847412109,1.2000122070311363,32.950000762939446,0.04105335044460845
2273,2009-11-25,32.450000762939446,32.700000762939446,32.450000762939446,32.700000762939446,8580040.0,0.005422129474423665,1.0,0.4,49.99999999999999,58.668624517046986,0.2583360323176791,-0.21442875404024164,-0.19707666362739928,-1.063427858891437,5.926186408227514,0.42499923706053977,0.2986615210839716,0.0875006675720158,-0.9728493763716912,1.1478507115157228,-0.44267435439984126,0.6176756895438693,-0.25,22.72730425373985,-43.93927865363821,0.5301750219718543,11,0.299999237060554,-0.20000076293944602,-0.38125133514403586,-0.6125011444091726,1.299999237060554,2,0.04160241733069281,1.2400024414062727,32.275001525878906,-2.333299425258336,33.0,-1.1904727304434077,33.09999847412109,0.04160241733069281
2274,2009-11-26,32.900001525878906,32.900001525878906,32.900001525878906,32.900001525878906,6425760.0,0.013867511628948836,1.0,-0.0,64.08454450062632,59.863204881208304,-0.12659370186554497,-0.5675119783719822,-0.6547770267835347,-1.4649246227672563,5.411670313711199,0.45000076293946023,0.3632971984089792,0.4575013160705552,-0.5019530104496326,1.4169556425907466,-0.022225847189538683,0.9372284793306491,-0.7000007629394602,63.63652126870054,-4.7014484209932945,0.47972716326009485,11,-0.15000152587890625,-0.6500015258789062,-0.8312520980834961,-0.9875011444091797,0.6599998474121094,3,0.008358592657369268,1.0,32.450000762939446,1.2400024414062727,32.275001525878906,-2.333299425258336,33.0,0.008358592657369268
2275,2009-11-27,32.900001525878906,33.049999237060554,32.5,32.59999847412109,349080.0,0.0,-1.199996948242216,100.0,58.87102133032113,60.47850112551028,-0.1151920216748934,-0.4570555256376423,-0.6650532447552635,-1.411936414344666,4.864098462885414,0.549999237060554,0.37994499161717954,0.37250127792358256,-0.40800157230336964,1.1530041281505383,-0.01775014718989354,0.7627527030370587,-0.5460009765625031,63.63652126870054,-2.56989682028307,0.3902514251134772,11,-0.15000152587890625,-0.6500015258789062,-0.6500020027160645,-0.787501335144043,1.0999984741210938,4,0.015197567684205326,1.0,32.900001525878906,1.0,32.450000762939446,1.2400024414062727,32.275001525878906,0.015197567684205326
2276,2009-11-30,33.025001525878906,33.025001525878906,33.025001525878906,33.025001525878906,18654430.0,0.003799391921051276,1.0,0.0,61.417361622574276,62.06761289526388,-0.24652034202895834,-0.49728945068017083,-0.799088825159366,-1.4810866692994438,5.2947505181576835,0.125,0.41687031584363865,0.42750120162963867,-0.2574694749016615,1.1124718781609424,0.08501586336398503,0.7699865398952923,-0.53856116027832,97.05908752277524,29.01210114222907,0.34248533826565175,11,-0.27500152587890625,-0.7750015258789062,-0.7875018119812012,-0.912501335144043,1.9749984741210938,0,0.0022709143005916754,-1.199996948242216,32.900001525878906,1.0,32.900001525878906,1.0,32.450000762939446,0.0022709143005916754
2277,2009-12-01,33.700000762939446,33.700000762939446,33.700000762939446,33.700000762939446,11399720.0,0.020439037270947535,1.0,0.0,66.43837692367981,61.79199526035915,-0.8371056641710339,-1.0945151198712395,-1.488361604240474,-2.0949457307839623,5.557575376686782,0.6749992370605398,0.4385424230898778,1.0175004005432058,0.23041672522873569,1.8045840758576759,0.6239585628859743,1.4110422382004373,-1.200000762939446,100.0,31.47623819138768,0.393541837657235,12,-0.75,-1.25,-1.462501049041741,-1.5875005722045827,0.8999977111816406,1,0.002967313704962171,1.0,33.025001525878906,-1.199996948242216,32.900001525878906,1.0,32.900001525878906,0.002967313704962171
2278,2009-12-02,34.549999237060554,34.549999237060554,34.549999237060554,34.549999237060554,15966480.0,0.02522250607946175,1.0,0.0,74.43180488160131,61.98138922320859,-1.561268741998994,-1.879416908250441,-2.315648546644404,-2.883030754965212,5.679813773448135,0.849998474121108,0.47372129759087045,1.7649989128112864,0.6237392945089439,2.906258531113629,1.1943691036601152,2.3356287219624576,-1.8579991149902426,100.0,29.445515976740168,0.5706298091511721,12,-1.174999237060554,-1.674999237060554,-2.2812490463256907,-2.4374990463256907,0.09000015258789062,2,-0.03363823309401781,1.0,33.700000762939446,1.0,33.025001525878906,-1.199996948242216,32.900001525878906,-0.03363823309401781
2279,2009-12-03,33.59999847412109,33.59999847412109,33.59999847412109,33.59999847412109,13376490.0,-0.027496404744357772,1.0,0.0,58.49998474121083,60.63368254046469,-0.5692301474573043,-0.88417592800036,-1.3293287019338322,-1.8823990764581922,5.769156230478082,0.9500007629394673,0.5548935242637398,0.757498264312737,-0.42772849561898596,1.9427250242444565,0.16488488434687554,1.3501116442785985,-0.5735585113525303,53.65848212208844,-12.994748384646662,0.5926133799658597,12,-0.22499847412108664,-0.7249984741210866,-1.3187484741210866,-1.4874982833862234,1.5,3,0.004464331330087612,1.0,34.549999237060554,1.0,33.700000762939446,1.0,33.025001525878906,0.004464331330087612
2280,2009-12-04,33.72499847412109,33.900001525878906,33.424999237060554,33.5,589610.0,0.003720238264185438,-1.5333455403646414,100.0,58.291429158557925,59.87145037425423,-0.666321316117056,-0.9122108315227777,-1.4206439643194884,-1.9611157546227922,6.2402722501058525,0.47500228881835227,0.5315233528388745,0.791248321533196,-0.3692040879752767,1.9517007310416723,0.2110221167789561,1.371474526287436,-0.42431784197997047,45.90150812093916,-15.850595167181275,0.5802262047542374,12,-0.34999847412108664,-0.8499984741210866,-1.6999979019164968,-1.6124982833862234,0.625,4,-0.0048924272289199155,1.0,33.59999847412109,1.0,34.549999237060554,1.0,33.700000762939446,-0.0048924272289199155
2281,2009-12-07,33.75,34.150001525878906,32.950000762939446,33.34999847412109,705400.0,0.0007413351226124298,-1.000006357844933,1.7777966159168082,62.23406672964981,61.58539887646904,-0.6411735244729755,-0.8716393989477211,-1.428706558358492,-1.9400170742975291,6.53820217197124,1.2000007629394602,0.4698995561430195,0.7462497711181655,-0.434658363162697,1.927157905399028,0.1557957039777378,1.3367038382585932,0.799999237060554,50.0,-12.287600156572879,0.5904540671404308,12,-0.25,-0.875,-1.7374992370605469,-1.5625,0.34999847412108664,0,0.007407407407407307,-1.5333455403646414,33.72499847412109,1.0,33.59999847412109,1.0,34.549999237060554,0.007407407407407307
2282,2009-12-08,33.900001525878906,34.150001525878906,33.59999847412109,33.799999237060554,1003320.0,0.0044444896556712354,-1.1999954223981715,0.25000476835337,62.63159712267195,62.98890966787704,-0.5994685148999466,-0.9440275345669278,-1.5556471373436622,-2.045771535490026,6.757528153789494,0.5500030517578196,0.41767620081768086,0.8162511825561509,-0.38059420299256885,2.0130965681048707,0.21782848978178748,1.4146738753305144,0.6179977416992273,59.375104308227755,-3.06959627152262,0.5984226927743608,12,-0.3750019073486328,-0.9875020980834961,-1.8875007629394531,-1.7125015258789062,1.0,1,0.03244833110940615,-1.000006357844933,33.75,-1.5333455403646414,33.72499847412109,1.0,33.59999847412109,0.03244833110940615
2283,2009-12-09,34.25,34.25,34.25,34.25,8844200.0,0.010324438299918803,1.0,0.0,63.402068747999266,62.91307902869625,-0.7457045571573033,-1.2186805919566694,-1.8691767689495151,-2.353828678821955,6.879177030588246,0.34999847412109375,0.41255499335195367,1.078749656677246,-0.1920009266345275,2.3495002399890197,0.44337436502135574,1.7141249483331364,0.23663929748536106,100.0,38.53705078667262,0.6353752916558869,12,-0.7250003814697266,-1.0250005722045898,-2.237499237060547,-2.0625,1.1500015258789062,2,0.01021893355098058,-1.1999954223981715,33.900001525878906,-1.000006357844933,33.75,-1.5333455403646414,33.72499847412109,0.01021893355098058
2284,2009-12-10,33.950000762939446,33.950000762939446,33.799999237060554,33.799999237060554,7942510.0,-0.008759101811987025,1.0,100.0,58.5000293731913,62.87185770012627,-0.3141342201475368,-0.8396549031732832,-1.5338309267283492,-2.0132067952266866,7.120604200624875,0.450000762939446,0.5390312047591834,0.7012504577636633,-0.56048068880812,1.9629816043354467,0.07038488447777524,1.3321160310495515,0.5059057638549973,76.92312206744933,16.696325433756783,0.6308655732858915,12,-0.20000076293944602,-0.7250013351440359,-1.937499999999993,-1.762500762939446,0.30999755859375,3,0.02032396498388933,1.0,34.25,-1.1999954223981715,33.900001525878906,-1.000006357844933,33.75,0.02032396498388933
2285,2009-12-11,33.59999847412109,34.150001525878906,33.59999847412109,34.150001525878906,659290.0,-0.010309345536169467,1.0000000000000258,-3.6666497126294573,55.714271182105556,62.23818098451865,0.16271612123276213,-0.44555145579582955,-1.1590738640418223,-1.6273981084491993,6.938311765908681,0.5500030517578196,0.642742725705034,0.3087482452392507,-0.939436508170651,1.5569329986491525,-0.3153441314657002,0.9328406219442016,0.8257899373962587,49.99985328078802,-10.178443065872244,0.62409237670495,12,0.15000152587891336,-0.3749990463256765,-1.5874977111816335,-1.4124984741210866,0.540000915527358,4,0.044642859170226146,1.0,33.950000762939446,1.0,34.25,-1.1999954223981715,33.900001525878906,0.044642859170226146
2286,2009-12-14,33.200000762939446,33.200000762939446,33.200000762939446,33.200000762939446,5913600.0,-0.01190469432579655,1.0,-0.0,59.39085665333639,61.455123176702706,0.6595016556014457,-0.023111099166904125,-0.7295935200383639,-1.1975482400419253,6.746228748185057,0.3999977111816406,0.6491090302268887,-0.10624942779541868,-1.3417834515987934,1.129284596007956,-0.7240164396971096,0.5115175841062722,1.196271895606344,0.0,-64.16325609804568,0.6177670119016879,12,0.549999237060554,0.04999923706055398,-1.187499999999993,-1.012500762939446,1.549999237060554,0,0.034638484480559395,1.0000000000000258,33.59999847412109,1.0,33.950000762939446,1.0,34.25,0.034638484480559395
2287,2009-12-15,33.23699951171875,33.23699951171875,33.23699951171875,33.23699951171875,7426800.0,0.001114420118345505,1.0,0.0,58.22016873286195,59.65383027128722,0.6145454115256541,-0.010477639457036503,-0.7360718392810384,-1.2193454241484858,7.022460261368588,0.03699874877930398,0.6892596140171818,-0.10110073089599325,-1.2920137987485205,1.089812336956534,-0.6965572648222533,0.4943558030302668,1.1303477089149112,3.523692920280688,-63.159459052341454,0.5954565339262625,12,0.36300086975097656,0.01300048828125,-1.2244987487792969,-1.04949951171875,3.062999725341797,1,0.025965008125900857,1.0,33.200000762939446,1.0000000000000258,33.59999847412109,1.0,33.950000762939446,0.025965008125900857
2288,2009-12-16,33.200000762939446,33.34999847412109,32.924999237060554,32.924999237060554,523710.0,-0.001113179568638878,-2.090886392010044,100.0,53.42934912006351,59.09042631338196,0.4916060091819716,0.06946182593551242,-0.6651295815981797,-1.1528354995695125,7.443057290969887,0.42499923706053266,0.7136810885217812,-0.16309947967530292,-1.3180614715255459,0.99186251217494,-0.7405804756004244,0.41438151624981856,1.1389995285403316,22.449062209031535,-42.77628385829469,0.5774809959251221,12,0.3874988555908274,0.17499923706055398,-1.2750005722045827,-1.012500762939446,3.750000000000007,2,0.05120484108052015,1.0,33.23699951171875,1.0,33.200000762939446,1.0000000000000258,33.59999847412109,0.05120484108052015
2289,2009-12-17,33.575000762939446,33.575000762939446,33.575000762939446,33.575000762939446,14074670.0,0.011295180463327226,1.0,0.0,57.10675617167661,58.95879598150626,0.12593007529967792,-0.270165483011958,-0.9954870252227082,-1.5054244091029432,7.4944964532500515,0.375,0.6687063319014612,0.18065052032469708,-0.9609938258840671,1.3222948665334613,-0.390171652779685,0.7514726934290792,0.7074394863635618,53.06124991047071,-11.854283446830777,0.5708221731043822,12,0.012498855590827418,-0.20000076293944602,-1.6125001907348597,-1.387500762939446,3.3449974060058665,3,0.054355941071308145,-2.090886392010044,33.200000762939446,1.0,33.23699951171875,1.0,33.200000762939446,0.054355941071308145
2290,2009-12-18,34.049999237060554,34.049999237060554,33.424999237060554,33.5,1540680.0,0.014147385355994357,1.2727304253739555,100.0,60.050977390846306,58.71623049941698,-0.3331535202021101,-0.7065692624457043,-1.4298803353470007,-1.9478369488790577,7.0354599393125214,0.625,0.5061774050565049,0.6081489562988338,-0.5606586845014832,1.7769565970991508,0.023745135898678882,1.1925527766989887,0.1781433717527534,100.0,37.53314701101557,0.5844038204001568,12,-0.46249961853028054,-0.674999237060554,-2.0874986648559677,-1.862499237060554,2.6000022888183523,4,0.006167374131511805,1.0,33.575000762939446,-2.090886392010044,33.200000762939446,1.0,33.23699951171875,0.006167374131511805
2291,2009-12-21,33.700000762939446,33.700000762939446,33.700000762939446,33.700000762939446,7110230.0,-0.010278956885854007,1.0,0.0,50.0,57.312719708008984,0.010065161935401079,-0.31772977738742725,-1.0570135471587605,-1.5661586003700378,6.477491636343642,0.34999847412110796,0.48098214405075623,0.22315044403075746,-0.9317875700818448,1.3780884581433597,-0.35431856302554365,0.8006194510870586,0.4760161110037515,68.88902452256818,10.7084467193107,0.5774690070563016,12,-0.11250114440917258,-0.325000762939446,-1.7000002861022878,-1.512500762939446,3.770000457763686,0,0.01305633877589929,1.2727304253739555,34.049999237060554,1.0,33.575000762939446,-2.090886392010044,33.200000762939446,0.01305633877589929
2292,2009-12-22,33.59999847412109,33.59999847412109,33.59999847412109,33.59999847412109,10629020.0,-0.002967426900723824,1.0,0.0,38.19581046710157,54.512024343464795,0.07044476678018441,-0.11949917622632,-0.9267740042345665,-1.433937949543882,6.8392968165987735,0.10000228881835938,0.4444887284014669,0.056898307800288705,-0.9503264075525522,1.0641230231531296,-0.44671404987612817,0.5605106654767056,0.5259776943468069,59.99993218315846,6.815555076004372,0.5036123576764198,12,-0.06249809265136008,-0.22499847412108664,-1.3749976158142019,-1.4124984741210866,2.9000015258789134,1,0.03422623744357156,1.0,33.700000762939446,1.2727304253739555,34.049999237060554,1.0,33.575000762939446,0.03422623744357156
2293,2009-12-23,33.799999237060554,34.0,33.549999237060554,33.700000762939446,364530.0,0.005952403929229577,-1.2499952316466523,100.0,53.0543810201817,53.906952304241514,-0.22361719030626404,-0.2246960356985852,-1.0887543841842842,-1.6185924835612582,7.053431322270792,0.450000762939446,0.38874709994291123,0.1893991470336971,-0.6810379799501334,1.0598362740175276,-0.24581941645821814,0.6246177105256123,0.2779378541510482,60.0,6.591570293338954,0.43521856349191423,12,-0.2624988555908274,-0.424999237060554,-1.5499987602233958,-1.612499237060554,4.29999923706054,2,0.07396449871095934,1.0,33.59999847412109,1.0,33.700000762939446,1.2727304253739555,34.049999237060554,0.07396449871095934
2294,2009-12-28,33.174999237060554,33.924999237060554,32.97499847412109,33.84999847412109,1088740.0,-0.018491124677739945,1.3030300227956797,-6.750095368885753,42.71330828610478,52.462400871352536,0.31277997779350386,0.4447658135413164,-0.43866020519185867,-0.9809264559479303,7.534055721710289,0.9500007629394673,0.2992887177802501,-0.4493507385253821,-1.2803178806751205,0.38161640362435634,-0.8648343096002549,-0.03386716745050933,0.8568203399850063,18.604708929934898,-34.27636409815901,0.41548357107487016,12,0.3125,0.20000076293944602,-0.9249987602233958,-0.987499237060554,4.325000762939446,0,0.11379055350999856,-1.2499952316466523,33.799999237060554,1.0,33.59999847412109,1.0,33.700000762939446,0.11379055350999856
2295,2009-12-29,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,6895650.0,0.006782284671976724,1.0,-0.0,45.59639456304721,50.9296828613204,0.0630556601152179,0.27314730158590805,-0.6386602470500549,-1.1758586030836682,7.702616167432769,0.22500228881835227,0.1746835842539909,-0.2493484497070284,-1.0161678423073113,0.5174709428932545,-0.6327581460071698,0.13406124659311303,0.5999984741210938,41.463650641240754,-11.295162316875953,0.38340969630013966,12,0.08749771118164773,-0.02500152587890625,-1.0750007629394602,-1.2125015258789062,4.369998931884766,1,0.10538911623519098,1.3030300227956797,33.174999237060554,-1.2499952316466523,33.799999237060554,1.0,33.59999847412109,0.10538911623519098
2296,2009-12-30,33.09999847412109,33.09999847412109,33.09999847412109,33.09999847412109,5473610.0,-0.008982126887789876,1.0,0.0,40.30064324445331,48.93862447371944,0.38820557472965334,0.6103499797253704,-0.32629686956793336,-0.8448295685190246,8.018251002859852,0.3000030517578196,0.0843585328024119,-0.5531013488769574,-1.3077015242950978,0.201498826541183,-0.930401436586024,-0.17580126116789074,0.8570014953613381,12.195103796827581,-38.085719971064066,0.37730008770907003,12,0.38750076293946734,0.27500152587891336,-0.6874980926513601,-0.9124984741210866,4.510002136230476,2,0.10725085242929411,1.0,33.400001525878906,1.3030300227956797,33.174999237060554,-1.2499952316466523,33.799999237060554,0.10725085242929411
2297,2010-01-04,33.799999237060554,33.799999237060554,33.799999237060554,33.799999237060554,7367520.0,0.02114806027821281,1.0,0.0,44.97093789141353,47.998801003869445,-0.24980482060878728,-0.08619425302698858,-1.0111900052154041,-1.5078221754955976,7.860946237954527,0.7000007629394673,0.04796987385368823,0.141899490356451,-0.6153297417736141,0.8991287224865161,-0.236715125708578,0.52051410642148,0.1157207031249925,80.48775949206998,34.98846183617995,0.3786146160650316,1,-0.28750038146973367,-0.424999237060554,-1.299999237060554,-1.612499237060554,3.729999542236328,0,0.10857994279534022,1.0,33.09999847412109,1.0,33.400001525878906,1.3030300227956797,33.174999237060554,0.10857994279534022
2298,2010-01-05,33.38779830932617,33.38779830932617,33.38779830932617,33.38779830932617,8335990.0,-0.012195293995226453,1.0,0.0,43.87072196538829,46.52813053650408,0.21438110725461001,0.24714441020866218,-0.5859419057573803,-1.0750047337347155,6.788719428884368,0.4122009277343821,0.010855181148706095,-0.2121913909912081,-0.8502268855974151,0.4258441036149989,-0.531209138294308,0.10682635631189186,0.48829280273437803,43.45257933560083,1.8485328325370034,0.3190177473031031,1,0.12470054626464844,0.11220169067382812,-0.8877983093261719,-1.2002983093261719,4.112201690673828,1,0.09321374419002937,1.0,33.799999237060554,1.0,33.09999847412109,1.0,33.400001525878906,0.09321374419002937
2299,2010-01-06,33.75,33.75,33.75,33.75,9373030.0,0.010848325107219114,1.0,0.0,51.63101728491748,45.59257941362309,-0.13453410308998315,-0.10882274732678354,-0.9177235103465549,-1.421459651405236,6.916761368956329,0.3622016906738281,-0.01080720678564262,0.14251022338866903,-0.4990425320969507,0.7840629788742888,-0.17826615435414084,0.4632866011314789,0.08804743706055262,92.85725963346162,50.154138191640726,0.32077637774281015,1,-0.2625007629394531,-0.22500038146972656,-1.25,-1.5625,4.220001220703132,2,0.12888884367766207,1.0,33.38779830932617,1.0,33.799999237060554,1.0,33.09999847412109,0.12888884367766207
2300,2010-01-07,33.560001373291016,33.810001373291016,33.549999237060554,33.700000762939446,468890.0,-0.005629588939525476,-2.2499523173757483,-100.0,54.101725148079716,46.04832665229861,-0.023860346591007442,0.07186549608650239,-0.6988854019183606,-1.2142641538713264,6.778426781282176,0.26000213623046164,-0.0018488145722059812,-0.039238548278810015,-0.6786688635033187,0.6001917669456986,-0.3589537058910608,0.28047660933344076,-0.6350021362304616,64.78887617328361,15.99489422490958,0.3197151576122532,1,-0.07250213623046875,-0.03500175476074219,-1.0600013732910156,-1.3725013732910156,5.129997253417962,3,0.11740162292855749,1.0,33.75,1.0,33.38779830932617,1.0,33.799999237060554,0.11740162292855749
2301,2010-01-08,34.0,34.080001831054695,33.299999237060554,33.68000030517578,589890.0,0.01311080478855886,2.2499880791543183,-2.2857220708448027,57.96217948820008,48.24458987686512,-0.465814207883831,-0.367273760985249,-1.1107847255999133,-1.6327360322136997,7.15071265817097,0.7800025939941406,-0.032147171067492764,0.3882600784301786,-0.2729816398303413,1.0495017966906985,0.05763921929991511,0.7188809375604421,-1.0573007202148403,89.7433891027168,33.76799342799862,0.3306208591302607,1,-0.4724998474121094,-0.262500762939446,-1.5,-1.8125,5.1399993896484375,4,0.11088236640481397,-2.2499523173757483,33.560001373291016,1.0,33.75,1.0,33.38779830932617,0.11088236640481397
2302,2010-01-11,35.0,35.0,34.59999847412109,35.0,10199210.0,0.02941176470588225,1.0,0.0,65.64018288572018,49.64301230636939,-1.3928082508765414,-1.3498465982596173,-2.0753216028237063,-2.599587280686322,7.935515718246195,1.0,-0.09678875075073279,1.3332601547241225,0.43173345452819945,2.2347868549200456,0.8824968046261645,1.7840235048220805,-2.0118086181640606,100.0,38.140323002178356,0.45076335009796026,1,-1.0125007629394531,-1.0375003814697266,-2.5,-2.8500003814697266,4.270000457763672,0,0.07457144601004462,2.2499880791543183,34.0,-2.2499523173757483,33.560001373291016,1.0,33.75,0.07457144601004462
2303,2010-01-12,34.59999847412109,34.59999847412109,34.59999847412109,34.59999847412109,6948630.0,-0.011428615025111832,1.0,0.0,58.867671218590594,51.43794152109004,-0.9693281173645119,-0.9721207689952465,-1.655057180249564,-2.1660313937493,8.628392442791748,0.40000152587891336,-0.08135416867515488,0.9157587051391545,-0.045076312373169,1.876593722651478,0.43534119638299273,1.3961762138953162,-1.491098575195302,76.47050903746204,12.940306265810165,0.4804175087561608,1,-0.5499992370605398,-0.6374988555908132,-1.8999977111816406,-2.24999809265136,4.70000076293946,1,0.08468209347949185,1.0,35.0,2.2499880791543183,34.0,-2.2499523173757483,33.560001373291016,0.08468209347949185
2304,2010-01-13,34.639999389648445,34.700000762939446,33.900001525878906,34.150001525878906,6230270.0,0.0011560958754746054,1.622945693773958,100.0,55.51978758105781,52.54054074531344,-0.8712902161894647,-1.0095377855954482,-1.6223318603682415,-2.1750981058170282,8.695149196387298,0.7999992370605398,0.0057152687317199025,0.921259689331059,-0.12546566176854412,1.967985040430662,0.39789701378126097,1.444622364880857,-1.4176334846582037,78.82350301248785,19.08416798310742,0.5233626755498011,1,-0.5900001525878977,-0.6774997711181712,-1.5149993896484446,-1.8649997711181712,4.850002288818352,2,0.08256352946721512,1.0,34.59999847412109,1.0,35.0,2.2499880791543183,34.0,0.08256352946721512
2305,2010-01-14,35.09999847412109,35.09999847412109,35.0,35.0,6387050.0,0.013279419531690317,1.000000000000142,0.20407940833007207,62.8336297532382,55.04420591295621,-1.189917730148622,-1.4244300198293587,-1.9995362795327196,-2.6083592935583013,8.677759749570054,0.45999908447264204,0.02265254618426127,1.3062587738037053,0.09355951100840798,2.5189580365990025,0.6999091424060566,1.912608405201354,-1.7709745234302616,100.0,39.70710268223836,0.6063496313976503,1,-0.8999996185302663,-1.0874996185302663,-1.9749984741210866,-2.324998855590813,4.460002899169929,3,0.08176646357116146,1.622945693773958,34.639999389648445,1.0,34.59999847412109,1.0,35.0,0.08176646357116146
2306,2010-01-15,34.34999847412109,34.900001525878906,34.330001831054695,34.900001525878906,11010450.0,-0.021367522296417474,1.072714662227745,-5.500114442664687,56.14310157139514,56.285557432954164,-0.2726282285948045,-0.6154100354540404,-1.1874507249798754,-1.8317193746497153,8.011648870359911,0.769996643066392,0.12136510983530258,0.4987588882446232,-0.7044220532437393,1.7019398297329857,-0.10283158249956159,1.100349358988808,-0.8792965615558401,37.49984105387601,-21.88702590769114,0.6015904707441821,1,-0.14999961853026633,-0.33749961853026633,-1.2249984741210866,-1.5749988555908132,5.170001983642585,4,0.12634644382466576,1.000000000000142,35.09999847412109,1.622945693773958,34.639999389648445,1.0,34.59999847412109,0.12634644382466576
2307,2010-01-18,34.09999847412109,34.09999847412109,34.09999847412109,34.09999847412109,4503170.0,-0.007278020701757759,1.0,-0.0,52.43727147577592,57.237396267441675,0.027269563039375555,-0.3135154184580031,-0.8890793430406561,-1.5610528722615271,7.460252283988023,0.25,0.1931715185993923,0.20560894012450603,-0.9663136862632413,1.3775315665122534,-0.3803523730693712,0.7915702533183833,-0.4989528366313749,16.666454738501344,-40.88132266352399,0.5859613131938743,1,0.10000038146973367,-0.08749961853026633,-0.9124984741210866,-1.2999992370605327,4.80000305175782,0,0.1478006199722346,1.072714662227745,34.34999847412109,1.000000000000142,35.09999847412109,1.622945693773958,34.639999389648445,0.1478006199722346
2308,2010-01-19,34.900001525878906,34.90999984741211,33.919998168945305,34.09999847412109,6806830.0,0.023460501101340236,1.4146391388085287,100.0,63.62687942565667,58.57026983863492,-0.5986206518982584,-1.0325688867639116,-1.6465365549416617,-2.3339309419903174,6.526788337979841,0.990001678466804,0.34540329845945905,0.920611953735353,-0.28535934153142506,2.126583249002131,0.31762630610196396,1.523597601368742,-1.179039661458681,83.33354526149866,19.998037610105882,0.6029856476333902,1,-0.7000026702880859,-0.8875026702880859,-1.6812520027160645,-2.1000022888183523,4.1999969482421875,1,0.12521486363386947,1.0,34.09999847412109,1.072714662227745,34.34999847412109,1.000000000000142,35.09999847412109,0.12521486363386947
2309,2010-01-20,35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,12862860.0,0.01432664693808805,1.0,0.0,65.14140192432754,59.79690059155134,-0.9386648054387479,-1.4638884378032344,-2.095691596888841,-2.8052197966867567,6.088746172941699,0.5,0.4477558009393263,1.329361915588379,-0.015908063860862853,2.6746318950376207,0.656726925863758,2.001996905313,-1.56871673268261,100.0,32.49756433592698,0.6726349897246197,1,-1.0500011444091797,-1.2375011444091797,-2.0250020027160645,-2.6000022888183523,3.299999237060547,2,0.11016942212080338,1.4146391388085287,34.900001525878906,1.0,34.09999847412109,1.072714662227745,34.34999847412109,0.11016942212080338
2310,2010-01-21,34.259998321533196,35.400001525878906,34.259998321533196,35.400001525878906,9439840.0,-0.032203478960652565,1.0000000000000124,-100.0,57.79108145653585,59.77788969914421,0.3476323705826445,-0.3239553271107454,-0.8993111649369254,-1.6428430288389109,6.102936427287654,1.1400032043457102,0.5709264670184382,0.17885875701903586,-1.1690085232174425,1.5267260372555143,-0.4950748830991998,0.8527923971372715,-0.3400001525878906,22.97293117580033,-49.397044336885855,0.6739336401182384,1,0.39000320434571023,-0.09749794006346946,-0.7724986076354909,-1.459999084472642,4.340000152587898,3,0.152656264248747,1.0,35.400001525878906,1.4146391388085287,34.900001525878906,1.0,34.09999847412109,0.152656264248747
2311,2010-01-22,34.139999389648445,34.549999237060554,34.029998779296875,34.18000030517578,9112810.0,-0.0035025959650829552,-2.9999706564160293,0.03508842376482147,52.47654439129895,58.315263199764075,0.5471134717547557,-0.17845198130095952,-0.7376740548149314,-1.4985461143339194,6.19652391543333,0.520000457763679,0.6287695359800693,0.03685989379883381,-1.2991248388393544,1.372844626437022,-0.6311324725202567,0.7048522601179243,1.2600021362304616,14.864913628233708,-54.145159928622874,0.6679923663190935,1,0.5100021362304616,0.022500991821281957,-0.6524996757507395,-1.3400001525878906,5.360000610351555,4,0.15875811600881184,1.0000000000000124,34.259998321533196,1.0,35.400001525878906,1.4146391388085287,34.900001525878906,0.15875811600881184
2312,2010-01-25,34.75,34.880001068115234,34.209999084472656,34.299999237060554,7478450.0,0.017867622180933962,-1.12698681812402,-11.249761586879563,59.64430688456583,58.4015560515391,-0.11407522126532399,-0.7355942120650667,-1.2964778660466578,-2.082850006573196,6.030299516795488,0.7400016784667898,0.7109589387473036,0.5893604278564482,-0.7544138856162945,1.9331347413291908,-0.08252672887992674,1.261247584592823,0.6500015258789062,56.08107759798359,-15.494217861348822,0.671887156736372,1,-0.09999847412109375,-0.5874996185302734,-1.25,-1.950000762939446,4.819999694824219,0,0.13726620022341507,-2.9999706564160293,34.139999389648445,1.0000000000000124,34.259998321533196,1.0,35.400001525878906,0.13726620022341507
2313,2010-01-26,36.29999923706055,36.29999923706055,36.099998474121094,36.29999923706055,45197290.0,0.04460429459167048,1.0,0.0,65.45453368468606,59.50541672972001,-1.5618108213331183,-2.2015723446232585,-2.7826612191542495,-3.5946850659442617,6.698887701939572,1.5499992370605469,0.7835476437098592,2.014359664916995,0.3784782510612885,3.6502410787727015,1.1964189579891382,2.832300371844852,-2.270000457763672,100.0,29.83132986524545,0.8179407069278536,1,-1.1900005340576172,-1.6875,-2.8749990463256836,-3.499999999999993,3.3300018310546804,1,0.07162540891085967,-1.12698681812402,34.75,-2.9999706564160293,34.139999389648445,1.0000000000000124,34.259998321533196,0.07162540891085967
2314,2010-01-27,36.95000076293945,36.95000076293945,36.849998474121094,36.849998474121094,26041820.0,0.01790637849973531,1.0,100.0,69.46037185167278,60.24172140732386,-2.0670519968283045,-2.6922948431609015,-3.356754298356009,-4.195968383302912,6.916087193776549,0.6500015258789062,0.7393389380168145,2.4756111145019517,0.5363068564032218,4.414915372600682,1.5059589854525868,3.4452632435513166,-2.8746019744873053,100.0,27.94663171870323,0.9696521290493634,1,-1.5150012969970703,-1.9875011444091797,-3.4687509536743164,-4.150001525878899,2.8400001525878906,2,0.058186675691169976,1.0,36.29999923706055,-1.12698681812402,34.75,-2.9999706564160293,34.139999389648445,0.058186675691169976
2315,2010-01-28,36.91999816894531,37.599998474121094,36.790000915527344,37.4900016784668,12173000.0,-0.0008119781698145978,1.0506342561071595,-5.699904634751097,67.59032777858974,61.51363543034548,-1.9575947516495091,-2.5139534294396455,-3.260910045909455,-4.122515925222771,7.3030437955076275,0.80999755859375,0.7774170075795652,2.269608688354495,0.1140063348601359,4.425211041848854,1.1918075116073155,3.3474098651016746,-2.7296153015136753,80.9523707757834,10.67662675819308,1.077801176747178,1,-1.1599998474121094,-1.6324996948242188,-3.438748359680176,-4.1199989318847585,3.490001678466797,3,0.04821242368022016,1.0,36.95000076293945,1.0,36.29999923706055,-1.12698681812402,34.75,0.04821242368022016
2316,2010-01-29,36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,14751290.0,-0.007313018863947529,1.0,-0.0,60.89828222886952,62.45374773624477,-1.4829842007911012,-2.0705196174246225,-2.9316873539619834,-3.809399978522272,7.260105301840235,0.26999664306640625,0.8416034551750116,1.8221118927001925,-0.3800909341696155,4.02431471957,0.7210104792652885,2.9232133061350964,-2.2550417220459025,71.97648615680997,5.235086356327798,1.1011014134349042,1,-0.8900032043457031,-1.3625030517578125,-3.1687517166137695,-3.8500022888183523,4.1699981689453125,4,0.053205917245740864,1.0506342561071595,36.91999816894531,1.0,36.95000076293945,1.0,36.29999923706055,0.053205917245740864
2317,2010-02-01,37.47000122070313,37.47000122070313,36.209999084472656,36.22000122070313,13084060.0,0.022373797017313013,1.0160034179687614,100.0,67.95995477748738,62.935200553114846,-1.9832356865597944,-2.742061478382844,-3.6720399442682705,-4.589057930164337,8.47603863017669,1.2600021362304759,0.8485269678256842,2.4586114883422923,0.018300404756082855,4.898922571928502,1.2384559465491876,3.678767030135397,-2.8827390966528412,91.33351643880255,24.756070973997936,1.2201555417931031,2,-1.6550025939941477,-2.1825027465820384,-3.9887514114379954,-4.670001983642578,3.3499984741210866,0,0.05417664032995129,1.0,36.650001525878906,1.0506342561071595,36.91999816894531,1.0,36.95000076293945,0.05417664032995129
2318,2010-02-02,36.5,36.5,36.5,36.5,23715000.0,-0.025887408302703308,1.0,0.0,60.426005612562115,62.41126762958535,-0.8520041779102954,-1.6094652789725572,-2.635244833118577,-3.585542609220518,9.214890725990758,0.9700012207031321,0.9380248432029177,1.3330001831054688,-1.0679835113084408,3.7339838775193783,0.13250833589851396,2.5334920303124235,-1.7319736949454594,20.863384378945057,-42.34060586375903,1.2004918472069561,2,-0.6850013732910156,-1.2125015258789062,-3.0437498092651367,-3.625,4.799999237060547,1,0.08410958068011554,1.0160034179687614,37.47000122070313,1.0,36.650001525878906,1.0506342561071595,36.91999816894531,0.08410958068011554
2319,2010-02-03,38.099998474121094,38.099998474121094,37.599998474121094,37.599998474121094,32364920.0,0.043835574633454666,1.0,100.0,64.91052908989563,63.20231736662533,-2.267145692078266,-3.0217921877131033,-4.15653962968068,-5.147173021608147,10.820813541307142,1.5999984741210938,1.1310202581329136,2.715498733520505,0.07847883917934695,5.352518627861663,1.3969887863499295,4.03400868069108,-3.16205383892256,100.0,39.738181880439086,1.3185099471705783,2,-2.0349998474121094,-2.5625,-4.6437482833862305,-5.224998474121094,2.8400001525878835,2,0.040157550007078546,1.0,36.5,1.0160034179687614,37.47000122070313,1.0,36.650001525878906,0.040157550007078546
2320,2010-02-04,37.5,38.0,37.5,37.900001525878906,17306800.0,-0.01574799207744415,-1.4999904632932155,-0.8000030517578125,65.8930391616446,64.69303900777484,-1.2954510370415377,-2.2255916038440304,-3.488022427731508,-4.514300963231989,12.206625161350503,0.5999984741210938,1.1794581574181109,1.9185003280639634,-0.7332624910214207,4.570263147149348,0.5926189185212749,3.244381737606652,-2.3090910576876595,68.2540387363458,4.901771522956224,1.3258814095426905,2,-1.345001220703125,-1.9000015258789062,-4.068750381469727,-4.625,3.3400001525878906,3,0.06106669108072915,1.0,38.099998474121094,1.0,36.5,1.0160034179687614,37.47000122070313,0.06106669108072915
2321,2010-02-05,37.77000045776367,37.79999923706055,37.22999954223633,37.650001525878906,20592540.0,0.007200012207031259,5.333453427996186,-0.2999961853172862,68.47935780961943,65.6747113327808,-1.113479908398105,-2.3174904984723668,-3.6817302781016963,-4.7447339256955985,13.8750480615901,0.5699996948242188,1.19038687480203,2.0000007629394503,-0.7136690395664687,4.713670565445369,0.6431658616864908,3.3568356641924098,-2.346364352906633,82.53978185576,12.73340459592039,1.3568349012529592,2,-0.6700019836425781,-2.170001983642578,-4.338750839233398,-4.895000457763672,3.2000007629394602,4,0.06989672644035627,-1.4999904632932155,37.5,1.0,38.099998474121094,1.0,36.5,0.06989672644035627
2322,2010-02-08,37.61000061035156,38.0,37.02000045776367,37.79999923706055,11276020.0,-0.0042361621782618375,2.3220314874082697,-1.5833359824522364,64.58556952315877,65.57815975927777,-0.5644869874664522,-2.057415015262322,-3.4223516036023796,-4.549687064444129,14.420590255112836,0.9799995422363281,1.3509140539345168,1.709500885009767,-1.097674759306983,4.516676529326517,0.3059130628513955,3.1130887071681386,-1.9722555159533997,69.37510430822783,1.226954664246648,1.403587822158374,2,-0.4550018310546875,-1.9100017547607422,-4.178750991821289,-4.7350006103515625,4.290000915527344,0,0.08534961532516316,5.333453427996186,37.77000045776367,-1.4999904632932155,37.5,1.0,38.099998474121094,0.08534961532516316
2323,2010-02-09,37.52999877929688,37.79999923706055,37.18000030517578,37.5,14912370.0,-0.002127142508810853,1.1754360134384494,-0.15788945328973564,62.00674517400094,64.74997901731423,-0.3259370690608989,-1.8410411746096003,-3.2474932091906297,-4.445126293121845,14.9956142266598,0.6199989318847656,1.5954618474321407,1.482999038696299,-1.3441563212374987,4.310154398630097,0.06942135872940014,2.896576718663198,-1.6952734145208836,47.22215354184761,-16.19895562202283,1.4135776799669004,2,-0.3750000000000071,-1.8299999237060618,-4.086249351501472,-4.654998779296882,4.860000610351555,1,0.08766323001700282,2.3220314874082697,37.61000061035156,5.333453427996186,37.77000045776367,-1.4999904632932155,37.5,0.08766323001700282
2324,2010-02-10,37.5,37.63999938964844,37.13000106811523,37.599998474121094,8471430.0,-0.0007993280115273782,4.666638409697871,-3.333418107832374,70.87630399014478,65.1150874852648,-0.2343619972914297,-1.6714905238251276,-3.1355378072117333,-4.383707600848467,16.550870042747874,0.5099983215332102,1.7563852763102403,1.310000228881833,-1.5068070298266534,4.12680748759032,-0.0984034004724137,2.71840385823608,-1.484052786476397,48.979568004795624,-18.75004434069696,1.4084036293542435,2,-0.345001220703125,-1.8000011444091797,-3.99375057220459,-4.625,4.650001525878906,2,0.10133331298828119,1.1754360134384494,37.52999877929688,2.3220314874082697,37.61000061035156,5.333453427996186,37.77000045776367,0.10133331298828119
2325,2010-02-11,37.97000122070313,37.97999954223633,37.59000015258789,37.70000076293945,11321450.0,0.012533365885416758,1.689677852172426,-2.7000457770657613,73.61283318626442,66.52781536941978,-0.6031886850299983,-2.018967439488627,-3.5164311819651743,-4.8204344415792875,17.79738415160202,0.4799995422363281,1.7544881722576946,1.6365013122558665,-1.2383212058424888,4.511323830354222,0.19909005320668882,3.073912571305044,-1.7873299063317276,96.93889864189002,21.59188622205231,1.4374112590491768,2,-0.8150024414062571,-2.270002365112312,-4.463751792907722,-5.095001220703132,4.759998321533196,3,0.07821957625817655,4.666638409697871,37.5,1.1754360134384494,37.52999877929688,2.3220314874082697,37.61000061035156,0.07821957625817655
2326,2010-02-12,38.68999862670898,38.72000122070313,38.11000061035156,38.11000061035156,16913140.0,0.01896226976187898,-1.1034575745019746,2.1481371593268364,73.96593594926352,67.19514661072824,-1.121297415342788,-2.5266969448295313,-4.141146838643529,-5.502632909743966,19.746462787006884,0.75,1.6745475982019187,2.139498710632317,-0.7600075859331028,5.039005007197737,0.6897455623496072,3.589251858915027,-2.353941139557598,98.2351423218024,19.606304099640326,1.4497531482827093,2,-1.0799980163574148,-2.6799983978271342,-5.183749198913567,-5.814998626708977,3.8100013732910227,4,0.05556995611766946,1.689677852172426,37.97000122070313,4.666638409697871,37.5,1.1754360134384494,37.52999877929688,0.05556995611766946
2327,2010-02-15,39.13999938964844,39.38000106811523,38.7599983215332,38.810001373291016,10613760.0,0.011630932512590286,-1.8837060759560718,0.568964043066771,69.94382428815966,68.25268201912797,-1.4633877310653602,-2.719166646976092,-4.510432872955121,-5.91822114392906,21.664562352512068,0.69000244140625,1.6412586160479492,2.3374994277954073,-0.5412564940471754,5.21625534963799,0.898121466874116,3.7768773887166986,-2.565547529141881,89.33325873480933,12.85386930371402,1.4393779609212907,2,-0.9399986267089844,-2.499998092651367,-5.507499694824219,-6.2649993896484375,3.9599990844726562,0,0.04675528511987359,-1.1034575745019746,38.68999862670898,1.689677852172426,37.97000122070313,4.666638409697871,37.5,0.04675528511987359
2328,2010-02-16,39.27000045776367,39.34000015258789,39.0099983215332,39.20000076293945,10143140.0,0.00332143766332349,2.1428882833787464,0.21212156241691424,67.57575932722594,68.54881871216467,-1.2953643834791464,-2.6403649667985647,-4.583946609561515,-5.999132257672265,23.633045993913537,0.3300018310546875,1.7200042678099976,2.2490005493164062,-0.6846009103065356,5.182602008939348,0.7821998195049318,3.7158012791278807,-2.358882692344075,95.11108398437531,20.714335117893512,1.4668007298114711,2,-1.0699996948242188,-2.6299991607666016,-5.295001029968262,-6.170000076293945,5.220001220703125,1,0.0669722698614148,-1.8837060759560718,39.13999938964844,-1.1034575745019746,38.68999862670898,1.689677852172426,37.97000122070313,0.0669722698614148
2329,2010-02-17,39.29999923706055,39.47999954223633,39.13000106811523,39.400001525878906,9848450.0,0.0007639108466306332,1.692313335387469,-1.4286103542234332,68.03032571183172,68.7862949955188,-1.2708897791674758,-2.490915344410354,-4.52531877286458,-5.967392939159723,25.23454519185978,0.34999847412110086,1.6714244049157472,2.0839994430541964,-0.9136939268449709,5.081692812953364,0.5851527581046128,3.58284612800378,-2.092615475317473,90.47617125372386,16.210184981999788,1.4988466849495845,2,-1.0499992370605469,-2.6099987030029297,-5.293749809265137,-6.19999885559082,4.900001525878906,2,0.07862595960749963,2.1428882833787464,39.27000045776367,-1.8837060759560718,39.13999938964844,-1.1034575745019746,38.68999862670898,0.07862595960749963
2330,2010-02-18,39.4900016784668,39.4900016784668,39.150001525878906,39.47999954223633,5702890.0,0.004834667814117344,66.98550724637681,-0.10001907304978067,71.77914074535195,69.15293754393352,-1.2839453679661474,-2.3916293643284163,-4.626689204612319,-6.096320716683607,27.65818811287281,0.3400001525878906,1.7735309316078371,2.0125017166137695,-0.8065977821732844,4.831601215400823,0.6029519672202426,3.4220514660072965,-1.9644517074546641,100.0,24.393325139889285,1.4095497493935256,2,-1.2350006103515625,-2.785001754760742,-5.483752250671387,-6.39000129699707,4.009998321533203,3,0.06735881829203771,1.692313335387469,39.29999923706055,2.1428882833787464,39.27000045776367,-1.8837060759560718,39.13999938964844,0.06735881829203771
2331,2010-02-19,39.560001373291016,39.650001525878906,39.2400016784668,39.47999954223633,7260180.0,0.0017725928551273196,2.1538190674608995,7.998474446987033,68.11091842961413,69.54464297798411,-1.1994681292191203,-2.1447172728868438,-4.606222084388698,-6.113000580379918,30.020808391286387,0.4099998474121094,1.696228864420675,1.8115013122558565,-0.6796983737264384,4.302700998238151,0.5659014692647091,3.057101155247004,-1.7201391290861352,89.88765971308436,15.598214219678681,1.245599842991147,2,-1.1700000762939453,-2.7750015258789062,-5.453752517700195,-6.410001754760749,3.4899978637695312,4,0.08013139683775483,66.98550724637681,39.4900016784668,1.692313335387469,39.29999923706055,2.1428882833787464,39.27000045776367,0.08013139683775483
2332,2010-02-22,39.52000045776367,39.95000076293945,39.33000183105469,39.400001525878906,9470330.0,-0.0010111454534567077,-3.7692533415496574,1.4999523173755485,81.19835085282914,71.67704360896502,-0.961112742068984,-1.8224764196465344,-4.479189675552078,-6.017375230050121,32.92993289817879,0.6199989318847656,1.657390924408304,1.5330003738403306,-0.6428685381147332,3.7088692857953944,0.4450659178627987,2.6209348298178625,-1.354313142857464,54.2554054931498,-25.68532433800005,1.0879344559775326,2,-0.9799995422363281,-2.585000991821289,-5.413751602172852,-6.3700008392334055,3.5400009155273438,0,0.07540484584308516,2.1538190674608995,39.560001373291016,66.98550724637681,39.4900016784668,1.692313335387469,39.29999923706055,0.07540484584308516
2333,2010-02-23,38.900001525878906,39.900001525878906,38.72000122070313,39.75,13740070.0,-0.015688231900386262,1.0521717208573977,-7.083383666592491,60.362732192482085,70.50886896478028,-0.1411896133345536,-1.0516217642479901,-3.788852514450504,-5.340401456849712,34.610170115642646,1.1800003051757741,1.5554399201499152,0.783001327514647,-1.2760237565667722,2.8420264115960663,-0.24651121452605906,1.812513869555353,-0.37745152136604787,14.63417659883897,-60.176259952323385,1.0295125420407083,2,-0.13000106811523438,-1.9650020599365234,-4.793752670288086,-5.75000190734864,3.8699989318847656,1,0.10796906898443348,-3.7692533415496574,39.52000045776367,2.1538190674608995,39.560001373291016,66.98550724637681,39.4900016784668,0.10796906898443348
2334,2010-02-24,39.099998474121094,39.52000045776367,38.900001525878906,38.900001525878906,8906020.0,0.00514130952177827,-5.200083924620432,-0.23529094972668768,73.12137135095445,70.45426209419028,-0.10097782976947656,-1.1407757564550707,-3.905065677814761,-5.4808838261828186,35.88498740414803,0.6199989318847656,1.5340063258495462,0.8754983901977553,-1.1512334270321816,2.902230207427692,-0.13786751841721667,1.8888642988127273,-0.37999725341796164,30.89409714145669,-42.89728176912666,1.0133659086149702,2,-0.06999778747558594,-2.1099987030029297,-4.993749618530273,-5.91249942779541,5.180000305175788,2,0.13785174973633718,1.0521717208573977,38.900001525878906,-3.7692533415496574,39.52000045776367,2.1538190674608995,39.560001373291016,0.13785174973633718
2335,2010-02-25,38.70000076293945,39.13000106811523,38.56999969482422,38.849998474121094,9723940.0,-0.010230120889809902,-1.7317150327040285,-0.75,62.95266370274659,69.23056517791062,0.4620494617531037,-0.6330437568228078,-3.412921403789298,-5.026685914062995,36.596079308620375,0.5600013732910085,1.5528272724381296,0.3865005493164091,-1.5535078075809352,2.3265089062137534,-0.5835036291322666,1.3565047277650848,1.25,9.420359963401047,-60.65101750696795,0.9700041784486721,2,0.5599994659423828,-1.710000991821289,-4.443750381469727,-5.050000190734863,5.75,3,0.14211886024733622,-5.200083924620432,39.099998474121094,1.0521717208573977,38.900001525878906,-3.7692533415496574,39.52000045776367,0.14211886024733622
2336,2010-02-26,38.599998474121094,39.099998474121094,38.36000061035156,39.0,12685620.0,-0.002584038419816359,1.4666658189540074,2.666717530072989,64.02263748044021,68.57265553260847,0.6123363700576689,-0.3999687612787568,-3.2071396302959343,-4.868123691329991,37.39300215301695,0.7399978637695312,1.5109882532507584,0.18899841308594034,-1.5881656780366384,1.9661625042085191,-0.6995836324753455,1.0775804586472262,1.3224022674560558,15.094203819975096,-52.79055894850924,0.8885820455612887,2,0.5550022125244141,-1.6099987030029297,-4.193747520446777,-4.949997901916504,5.150001525878906,4,0.12694304973001636,-1.7317150327040285,38.70000076293945,-5.200083924620432,39.099998474121094,1.0521717208573977,38.900001525878906,0.12694304973001636
2337,2010-03-01,39.5,39.540000915527344,38.900001525878906,38.900001525878906,9636120.0,0.023316102628405666,-1.1333367241839707,-1.4999904632932155,72.6437001348736,69.13576006679153,-0.2584025817400999,-1.2017020175278361,-3.9899153940535967,-5.703737306312,37.817151480385064,0.94000244140625,1.4253827996182125,0.9874999999999972,-0.795246566960536,2.7702465669605303,0.09612671651973415,1.8788732834802602,0.3599047363281258,74.02589038449153,3.3817313363287838,0.8913732834802663,3,-0.3449993133544922,-2.4200000762939453,-5.093749046325684,-5.84999942779541,3.740001678466797,0,0.08987339840659603,1.4666658189540074,38.599998474121094,-1.7317150327040285,38.70000076293945,-5.200083924620432,39.099998474121094,0.08987339840659603
2338,2010-03-02,39.56999969482422,39.70000076293945,39.400001525878906,39.47000122070313,5759250.0,0.0017721441727649445,-1.5000158947134183,0.16666454738500652,73.57630959704973,69.75198049848242,-0.31443876629292333,-1.0855701333570096,-3.938266220170725,-5.706691676132024,38.30938399987367,0.2999992370605469,1.2826489985753327,0.9039997100830064,-0.664994921271223,2.4729943414372357,0.11950239440589172,1.688497025760121,0.22990887646484737,90.2984288573275,16.21515126578818,0.7844973156771154,3,-0.41499900817871094,-1.5450000762939453,-5.163748741149902,-5.894998550415039,3.670001983642578,1,0.08819817299425692,-1.1333367241839707,39.5,1.4666658189540074,38.599998474121094,-1.7317150327040285,38.70000076293945,0.08819817299425692
2339,2010-03-03,39.63000106811523,39.95000076293945,39.560001373291016,39.599998474121094,8233420.0,0.0015163349444973218,-6.091104560430033,0.30003051804374364,70.8542718384254,69.6492172866017,-0.3606307842935763,-1.080466501298396,-3.8855025878184364,-5.695823892679563,37.99092470500776,0.3899993896484375,1.1736770677815187,0.8875009536743121,-0.7141547494968137,2.489156656845438,0.08667310208874568,1.6883288052598786,-1.2700004577636648,79.87423496133677,8.323393614370843,0.8008278515855634,3,-0.47500038146971946,-1.5500011444091726,-4.768752098083489,-5.505001068115227,4.520000457763679,2,0.07923288682862961,-1.5000158947134183,39.56999969482422,-1.1333367241839707,39.5,1.4666658189540074,38.599998474121094,0.07923288682862961
2340,2010-03-04,39.790000915527344,39.79999923706055,39.61999893188477,39.66999816894531,9122000.0,0.004037341486242019,1.5714441416892717,3.999745708837565,66.08189547958644,69.42377029215417,-0.5292576187163007,-1.1173983438553137,-3.9438662105752584,-5.788494049881329,37.774860096289984,0.18000030517577414,1.0885748741100798,0.9330007553100614,-0.6213768249019793,2.487378335522102,0.1558119652040375,1.7101895454160854,-1.3982003021240246,89.9371174806686,20.862708986688048,0.7771887901060218,3,-0.6350002288818359,-1.710000991821289,-4.591251373291016,-5.215000152587891,4.259998321533203,3,0.1128423664352669,-6.091104560430033,39.63000106811523,-1.5000158947134183,39.56999969482422,-1.1333367241839707,39.5,0.1128423664352669
2341,2010-03-05,40.40999984741211,40.47000122070313,39.75,39.75,8916880.0,0.015581777271154174,-1.1818223853423329,5.499872846334796,67.68802790785647,67.92262329826832,-1.1354043854965354,-1.6121289242972523,-4.441645734073063,-6.344059682352004,38.054957205536056,0.7200012207031321,1.0111818866040352,1.4209997177124052,-0.19198611968345602,3.0339855551082664,0.614506799014471,2.2274926364103393,-1.9870352310180692,96.17825573541016,28.440964870917966,0.8064929186979313,3,-0.9949989318847656,-2.0699996948242188,-4.886251449584961,-5.510000228881836,3.990001678466797,4,0.09997527668355266,1.5714441416892717,39.790000915527344,-6.091104560430033,39.63000106811523,-1.5000158947134183,39.56999969482422,0.09997527668355266
2342,2010-03-08,40.81999969482422,40.81999969482422,40.25,40.25,8802630.0,0.010145999726806965,1.0,0.8636361009161055,70.0258354632887,68.99630143946906,-1.4992710803847444,-1.86492915892984,-4.718918173712616,-6.682596174476565,38.68975267693042,0.5699996948242188,0.8998285093604323,1.670499610900876,-0.0024367145175148153,3.343435936319267,0.8340314481916806,2.5069677736100715,-2.3151536142578166,100.0,34.24953416634398,0.8364681627091959,3,-1.2299995422363281,-2.3050003051757812,-5.29625129699707,-5.920000076293945,3.729999542236328,0,0.07177854794416594,-1.1818223853423329,40.40999984741211,1.5714441416892717,39.790000915527344,-6.091104560430033,39.63000106811523,0.07177854794416594
2343,2010-03-09,40.81999969482422,40.93999862670898,40.5,40.900001525878906,6295680.0,0.0,4.500119212245882,-0.14035416471470064,69.79167184068076,68.62633482721644,-1.339098430993971,-1.6925929344701416,-4.589901823130596,-6.608012242874281,39.387547491487645,0.43999862670897727,0.8284053774751214,1.5059995651245117,-0.14327331647610464,3.155272446725128,0.6813631243242071,2.3306360059248163,-2.1762443974023498,91.30440791910661,27.49677114869219,0.8246364408003065,3,-1.1700000762939453,-2.1000003814697266,-5.26875114440918,-5.920000076293945,3.729999542236328,1,0.05928471341829589,1.0,40.81999969482422,-1.1818223853423329,40.40999984741211,1.5714441416892717,39.790000915527344,0.05928471341829589
2344,2010-03-10,41.29999923706055,41.31999969482422,40.63999938964844,40.93000030517578,8019200.0,0.011758930568958048,2.317075893895552,-4.624880793438871,71.91281794553015,69.62190752085905,-1.647457265932644,-1.9745452670084376,-4.912498639815325,-7.013072900253661,40.276873782533244,0.6800003051757812,0.7134325847703522,1.795999145507814,0.1510978556059257,3.440900435409702,0.9735485005568734,2.6184497904587545,-2.472544473295706,98.8235030124875,37.95837126982455,0.8224506449509431,3,-1.4599990844726562,-2.1299991607666016,-5.748750686645508,-6.399999618530273,4.0,2,0.046973425599131424,4.500119212245882,40.81999969482422,1.0,40.81999969482422,-1.1818223853423329,40.40999984741211,0.046973425599131424
2345,2010-03-11,40.93999862670898,41.22999954223633,40.79999923706055,40.95000076293945,10562690.0,-0.00871672196130513,-1.9655099839520138,-0.0270328786613659,65.61083512560879,69.79837392587777,-1.0463308404830869,-1.4552424229741732,-4.40328684526736,-6.581062748090197,40.984825025092896,0.5,0.778579300902301,1.2874986648559528,-0.30986569273886033,2.884863022450766,0.4888164860585462,2.0861808436533593,-1.8632893698381991,75.79610560639075,17.833693725526864,0.7986821787974073,3,-0.8299980163574148,-1.769998550415032,-5.138750076293938,-5.789999008178704,3.530002593994155,3,0.07840749894592691,2.317075893895552,41.29999923706055,4.500119212245882,40.81999969482422,1.0,40.81999969482422,0.07840749894592691
2346,2010-03-12,40.84000015258789,41.150001525878906,40.54999923706055,41.099998474121094,7889310.0,-0.0024425617360878116,2.3333050766638763,25.994279176182907,64.73215350083957,68.91931318876289,-0.6651172741707256,-1.250000712677931,-4.142491291857496,-6.41369529574979,41.099462333555245,0.6000022888183594,0.7858266045279407,1.0800001144409208,-0.5339257161525524,2.693925945034394,0.27303719914418423,1.8869630297376574,-1.5389618519217692,55.14021690303535,-3.1551541461045076,0.8069629152967348,3,-0.4799995422363281,-1.6700000762939453,-4.962501525878906,-5.690000534057617,3.6599998474121094,4,0.07859938962975854,-1.9655099839520138,40.93999862670898,2.317075893895552,41.29999923706055,4.500119212245882,40.81999969482422,0.07859938962975854
2347,2010-03-15,40.97000122070313,41.11999893188477,40.349998474121094,40.599998474121094,8007080.0,0.003183179912574108,1.2985151107973032,-1.4230966738559776,75.93985968790219,69.18192986552427,-0.6310295446911809,-1.3026612523485497,-4.129435938834277,-6.477681731448378,40.72011435589463,0.770000457763679,0.8786465747039784,1.1185010910034237,-0.5538656850097468,2.790867867016594,0.282317702996842,1.9546844790100053,-1.4670667806212023,63.91772848828137,0.09539932554253028,0.8361833880065846,3,-0.5300006866455149,-1.8000011444091868,-4.620002746582038,-5.820001602172859,4.319999694824212,0,0.08371979992625711,2.3333050766638763,40.84000015258789,-1.9655099839520138,40.93999862670898,2.317075893895552,41.29999923706055,0.08371979992625711
2348,2010-03-16,41.900001525878906,42.06999969482422,41.099998474121094,41.099998474121094,11190880.0,0.022699543018461554,-1.42499380114059,2.1621543600634676,79.66104160605178,70.16045983970498,-1.3362862546694672,-2.1349879136007957,-4.88933512358183,-7.334391755879409,40.56789733728458,1.0999984741210866,1.0152351640905124,1.917001342773439,0.03650749218625293,3.797495193360625,0.9767544174798459,2.857248268067032,-2.2153605603227504,90.11639254094142,21.2147429589552,0.9402469252935929,3,-1.055002212524414,-2.3000011444091797,-5.472502708435059,-6.750001907348633,3.249999999999993,1,0.06324576646005386,1.2985151107973032,40.97000122070313,2.3333050766638763,40.84000015258789,-1.9655099839520138,40.93999862670898,0.06324576646005386
2349,2010-03-17,42.38999938964844,42.61999893188477,42.04999923706055,42.18000030517578,15532420.0,0.011694459329957052,-1.4255243166028482,0.2624978542409735,88.3575631308425,72.63553402317787,-1.5573816238067693,-2.5103270135108886,-5.21170756184307,-7.741119144881999,40.448833542972785,0.7199974060058665,1.0520836665884659,2.2524991989135756,0.11772588809319018,4.387272509733961,1.1851125435033865,3.319885854323765,-2.419115376580116,89.86786361871827,12.88694624145387,1.067386655410192,3,-1.2049999237060547,-2.5149993896484375,-5.96250057220459,-7.239999771118164,1.9799995422363352,2,0.050955411146799356,-1.42499380114059,41.900001525878906,1.2985151107973032,40.97000122070313,2.3333050766638763,40.84000015258789,0.050955411146799356
2350,2010-03-18,42.150001525878906,42.790000915527344,42.04999923706055,42.650001525878906,8169280.0,-0.005661662354921826,-1.114276683632876,-2.380962761126249,85.85863879187308,74.65449078806861,-1.0587515997514814,-2.1722007616686696,-4.7972918348218485,-7.4184010039089685,40.35261642294308,0.7400016784667969,1.084168752294218,1.8795013427734375,-0.4111707494513368,4.170173434998212,0.7341652966610539,3.024837388885821,-1.8082414241762805,73.7705430622608,-10.582633057141294,1.1453360461123863,3,-0.6300010681152344,-1.960000991821289,-5.722502708435059,-6.875001907348633,3.8499984741210938,3,0.07473303907824613,-1.4255243166028482,42.38999938964844,-1.42499380114059,41.900001525878906,1.2985151107973032,40.97000122070313,0.07473303907824613
2351,2010-03-19,42.72999954223633,42.97000122070313,42.27999877929688,42.38999938964844,9136990.0,0.013760332037030087,-1.4642883904061224,-0.6800003051757812,84.8812539908134,76.30509284668246,-1.4248918554986503,-2.6377737302022553,-5.206720882811069,-7.9146597322269585,40.19292007554247,0.8199996948242259,1.1654236784241476,2.300999450683591,-0.2106987641429683,4.81269766551015,1.0451503432703078,3.556848558096874,-1.996520910321749,90.83964019580127,4.966145981264631,1.2558491074132812,3,-1.0699996948242188,-2.1899986267089844,-6.3025007247924805,-7.430000305175781,4.520000457763672,4,0.04072084477199445,-1.114276683632876,42.150001525878906,-1.4255243166028482,42.38999938964844,-1.42499380114059,41.900001525878906,0.04072084477199445
2352,2010-03-22,42.5,42.79999923706055,42.22000122070313,42.599998474121094,9009660.0,-0.0053826244956775016,1.319992065429659,-0.2941130271853157,80.58459720244524,77.5043067757674,-1.0409947192836597,-2.2905087368183814,-4.837546145451924,-7.603803236040193,39.80626899558354,0.5799980163574148,1.28055813035958,1.9219999313354492,-0.713176006232338,4.5571758689032364,0.6044119625515592,3.2395879001193393,-1.3639473021034831,74.86628179759667,-10.015912993920068,1.317587968783892,3,-0.8400001525878906,-1.8349990844726562,-5.689999580383301,-6.8899993896484375,5.069999694824219,0,0.04705882352941182,-1.4642883904061224,42.72999954223633,-1.114276683632876,42.150001525878906,-1.4255243166028482,42.38999938964844,0.04705882352941182
2353,2010-03-23,43.099998474121094,43.099998474121094,42.400001525878906,42.599998474121094,7676180.0,0.014117611155790355,1.79998779296875,-5.0000762951094835,82.55162912200971,78.68639690648736,-1.4344068794534977,-2.6980512092320836,-5.275632681096425,-8.124223457186702,40.44138219498464,0.6999969482421875,1.3689107812280525,2.3119985580444364,-0.42747973202887124,5.051476848117744,0.9422594130077826,3.6817377030810903,-1.6338350421193866,100.0,13.885999157696077,1.3697391450366556,3,-1.375,-2.3699989318847656,-5.679997444152832,-6.947498321533203,4.300003051757805,1,0.05081212340926666,1.319992065429659,42.5,-1.4642883904061224,42.72999954223633,-1.114276683632876,42.150001525878906,0.05081212340926666
2354,2010-03-24,44.4900016784668,44.5,43.099998474121094,43.47999954223633,17092400.0,0.03225065553494888,1.7184527865841013,2.0200042724609375,85.82321071047059,80.93221641591643,-2.5974737524480247,-3.8615270220859514,-6.485523261219903,-9.4002102390915,41.358016610312454,1.4000015258789062,1.4577109930254721,3.4325016021728487,0.3528439781051631,6.512159226240534,1.8926727901390024,4.972330414206695,-2.697071238041211,99.59190537062497,13.38476778080836,1.5398288120338428,3,-2.06500244140625,-3.0600013732910156,-7.070000648498535,-8.337501525878906,1.8699989318847656,2,0.014834790346423876,1.79998779296875,43.099998474121094,1.319992065429659,42.5,-1.4642883904061224,42.72999954223633,0.014834790346423876
2355,2010-03-25,44.20000076293945,44.93000030517578,43.599998474121094,44.0,19723590.0,-0.00651833905566479,-1.6599935150393865,0.1980201385374255,80.41736368111803,82.67501754705847,-2.007523234664916,-3.3079535032899443,-6.029895439497892,-8.995125034551677,42.900824597886,1.3300018310546875,1.5575664424116553,2.8675006866455064,-0.30658484896849814,6.041586222259511,1.2804579188385077,4.454543454452505,-1.8656564105989872,73.06273841865958,-11.392240364851418,1.5870427678070023,3,-1.5600013732910156,-2.5550003051757812,-6.7300004959106445,-7.997501373291016,0.7999992370605469,3,0.003846112353189435,1.7184527865841013,44.4900016784668,1.79998779296875,43.099998474121094,1.319992065429659,42.5,0.003846112353189435
2356,2010-03-26,43.5,44.33000183105469,43.41999816894531,44.02999877929688,16130120.0,-0.01583712106010604,-1.6376824413976117,-2.649983787598502,70.5521601612003,82.07638426631384,-0.9951743820347758,-2.3421162878654656,-5.144808531550183,-8.18972812048041,44.72991216645402,0.910003662109375,1.6001314367412078,1.9224998474121122,-1.117111635927202,4.962111330751426,0.4026941057424551,3.4423055890817693,-0.6465244570924682,47.23244323700385,-33.799797864932486,1.5198057416696582,3,-0.4850006103515625,-1.8549995422363281,-6.0199995040893555,-7.292499542236328,2.5999984741210938,4,0.05747126436781613,-1.6599935150393865,44.20000076293945,1.7184527865841013,44.4900016784668,1.79998779296875,43.099998474121094,0.05747126436781613
2357,2010-03-29,43.04999923706055,43.79999923706055,42.84000015258789,43.54999923706055,9134880.0,-0.010344845125044855,-1.0869586850878212,0.9433983992629573,65.99713322930937,80.55817222445359,-0.2448458586857427,-1.6996647336906676,-4.503075116145766,-7.641865617120914,45.93206050096966,0.9599990844726562,1.6980438939228577,1.294999122619629,-1.6468406990044429,4.236838944243701,-0.17592078819240697,2.765919033431665,1.8800010681152344,25.691621533599506,-51.80887086308576,1.4709199108120354,3,0.4400005340576172,-1.404998779296875,-5.462498664855957,-6.76249885559082,3.819999694824226,0,0.09756099506091953,-1.6376824413976117,43.5,-1.6599935150393865,44.20000076293945,1.7184527865841013,44.4900016784668,0.09756099506091953
2358,2010-03-30,43.060001373291016,43.29999923706055,42.77000045776367,43.29999923706055,11955530.0,0.00023233766336194783,3.4166958069746003,0.4799957275390625,63.53847797100361,77.80049609558259,-0.08157644925127272,-1.5123370219361476,-4.343065697526846,-7.560937913641233,47.02825694251882,0.529998779296875,1.8237445261891594,1.1305011749267564,-1.6765687776087788,3.9375711274622915,-0.27303380134100763,2.5340361511945204,1.828198928833011,13.425969259895695,-58.841872513219144,1.403534976267767,3,0.42999839782714844,-1.4150009155273438,-5.322501182556152,-6.622501373291016,4.129997253417962,1,0.10473753315601697,-1.0869586850878212,43.04999923706055,-1.6376824413976117,43.5,-1.6599935150393865,44.20000076293945,0.10473753315601697
2359,2010-03-31,42.77000045776367,43.13999938964844,42.61999893188477,43.0,10533270.0,-0.006734809713852541,1.0392241927400558,0.958339956130591,64.23018463608508,75.39733452271727,0.2994909225308504,-1.0277257264539585,-3.899036753705147,-7.179972016633954,47.89245259920776,0.5200004577636648,1.9029691022653523,0.6835002899169922,-1.926362089605277,3.2933626694392615,-0.6214308998441425,1.9884314796781268,2.03347185058594,6.493568688454728,-62.629340325804066,1.3049311897611346,3,0.8050003051757812,-1.125,-4.9175004959106445,-6.332500457763672,51.5099983215332,2,0.10825347249382089,3.4166958069746003,43.060001373291016,-1.0869586850878212,43.04999923706055,-1.6376824413976117,43.5,0.10825347249382089
2360,2010-04-06,44.27999877929688,44.310001373291016,43.5,44.22999954223633,12079860.0,0.03530508078961492,13.726705274473767,-0.21738841988293603,71.93876632498205,73.95928033762489,-0.979609649528804,-2.3021287896977682,-5.1975336768890585,-8.580519345583042,49.04468432288114,1.5400009155273438,1.9169519696888955,1.968998718261723,-0.5808655130842837,4.51886294960773,0.6940666025887197,3.2439308339347264,0.3924651264648418,97.07584988410966,25.10258105838055,1.2749321156730022,4,-0.704998016357429,-2.6349983215332102,-6.269998550415046,-7.842498779296882,3.220001220703118,1,0.0469738457180624,1.0392241927400558,42.77000045776367,3.4166958069746003,43.060001373291016,-1.0869586850878212,43.04999923706055,0.0469738457180624
2361,2010-04-07,44.45000076293945,44.650001525878906,44.11000061035156,44.25,9349780.0,0.0038392499622663667,-1.2500059604701619,4.000076295108915,72.08121237646407,73.01445980140475,-0.9833849122919034,-2.2703472542612957,-5.145829607516589,-8.646155813958146,49.80110168253242,0.5400009155273438,1.8515648929222408,1.9370006561279283,-0.6188606329421518,4.492861945198008,0.6590700115928882,3.2149313006629683,-1.8300018310546804,90.14775825749358,16.446841013600164,1.277930644535039,4,-0.7849998474121094,-2.8050003051757812,-6.325000762939453,-8.012500762939453,3.0,2,0.012373435941965383,13.726705274473767,44.27999877929688,1.0392241927400558,42.77000045776367,3.4166958069746003,43.060001373291016,0.012373435941965383
2362,2010-04-08,43.75,44.20000076293945,43.75,44.13000106811523,8835200.0,-0.015748048389755853,-1.3684184108818953,-1.8999980926586075,62.09149088312468,70.7411111081953,-0.09769896715665283,-1.4119760918225168,-4.2473509145948185,-7.844002121460754,50.14702018876722,0.7000007629394531,1.8023362559470328,1.0904998779296875,-1.3915918190886671,3.572591574948042,-0.15054597057948627,2.3315457264388613,-1.0894010162353425,55.665006116661786,-15.300194911497627,1.241045848509177,4,0.024999618530273438,-1.8349990844726562,-5.677499771118164,-7.3125,2.759998321533203,3,0.05371425083705361,-1.2500059604701619,44.45000076293945,13.726705274473767,44.27999877929688,1.0392241927400558,42.77000045776367,0.05371425083705361
2363,2010-04-09,43.2400016784668,44.060001373291016,43.2400016784668,43.900001525878906,14532030.0,-0.011657104492187487,-1.4848481345548075,1.736836821763823,55.541082587925764,67.37643020569033,0.4852796329516238,-0.7498253878268031,-3.590677456282151,-7.2369728509392175,50.153947357303075,0.8199996948242188,1.7213200516006637,0.4595014572143583,-1.8766717933470503,2.795674707775767,-0.7085851680663495,1.6275880824950661,-0.5396146438598564,30.541968193357683,-36.46110330344228,1.1680866252807052,4,0.5349979400634766,-1.0750007629394531,-5.122501373291016,-6.802501678466797,2.1999969482421804,4,0.08394997947527116,-1.3684184108818953,43.75,-1.2500059604701619,44.45000076293945,13.726705274473767,44.27999877929688,0.08394997947527116
2364,2010-04-12,43.2400016784668,43.2400016784668,43.2400016784668,43.2400016784668,0.0,0.0,1.0,-0.0,57.33512481959778,64.81173699885474,0.3233210199715799,-0.62929764714562,-3.4619328938257894,-7.13736013408419,49.90728695429405,0.0,1.6791506341401785,0.3625013351440458,-1.8738104249875818,2.5988130952756734,-0.755654544921768,1.4806572152098596,-0.5006223540344195,0.0,-63.414566203760344,1.118155880065814,4,0.39499855041503906,-0.9950008392333984,-4.650001525878906,-6.802501678466797,0.80999755859375,0,0.09135052717190928,-1.4848481345548075,43.2400016784668,-1.3684184108818953,43.75,-1.2500059604701619,44.45000076293945,0.09135052717190928
2365,2010-04-13,44.150001525878906,44.22999954223633,43.599998474121094,43.90999984741211,8194480.0,0.021045324053844405,2.1500233651544485,100.0,59.14949030079553,63.54477368103199,-0.6643841721730652,-1.3560047629217848,-4.2289922458084135,-7.947032849635363,49.867114314043455,0.9899978637695312,1.583586474117169,1.1120010375976577,-0.995894860035591,3.2198969352309064,0.05805308878103688,2.1659489864142785,-1.3724097574176,64.53900325466759,4.403770708922693,1.0539479488166241,4,-0.5150012969970703,-1.8750019073486328,-5.532501220703125,-7.712501525878906,0.8299980163574219,1,1.1354472371656392,1.0,43.2400016784668,-1.4848481345548075,43.2400016784668,-1.3684184108818953,43.75,1.1354472371656392
2366,2010-04-14,44.04999923706055,44.290000915527344,43.88000106811523,44.20000076293945,5878910.0,-0.002265057426096395,1.484833772599109,-0.6250019868075976,60.157257340784064,62.895898582306955,-0.5343528320106117,-1.0574004442190343,-3.9755602430495216,-7.7486614932014035,50.32469301592688,0.4099998474121165,1.2978349942785457,0.8514987945556669,-1.0282016621625871,2.731199251273921,-0.08835143380346011,1.791349022914794,-1.2349592734508903,77.14268068054248,18.091292403802697,0.9398502283591265,4,-0.41499900817871094,-1.7099990844726562,-5.432498931884766,-7.587499618530273,1.8800010681152344,2,0.07832010948224633,2.1500233651544485,44.150001525878906,1.0,43.2400016784668,-1.4848481345548075,43.2400016784668,0.07832010948224633
2367,2010-04-15,44.400001525878906,44.599998474121094,44.099998474121094,44.099998474121094,7223700.0,0.007945568555739912,-2.3332994252581254,-2.0,58.80759381916711,62.37024478765846,-0.751776028680645,-1.1987191674572415,-4.19133745788362,-7.9924706126216805,51.2520736609822,0.5499992370605469,1.0849751382691508,1.030001068115233,-0.603348834791106,2.663350971021572,0.21332611666206702,1.8466760195683989,-1.5482623310238637,85.29430739239584,30.124606129404455,0.8166749514531692,4,-0.7650012969970703,-1.8100013732910156,-5.522500991821289,-7.677501678466797,2.1699981689453125,3,0.06869367414960181,1.484833772599109,44.04999923706055,2.1500233651544485,44.150001525878906,1.0,43.2400016784668,0.06869367414960181
2368,2010-04-16,44.54999923706055,44.599998474121094,44.209999084472656,44.29999923706055,5758490.0,0.0033783267123135285,1.2285776566757494,0.8333248563145313,50.48857890884873,60.84339970685441,-0.7467157617937303,-1.2016137452452824,-4.171328855495091,-8.035921582420798,51.52006230142295,0.3899993896484375,0.9909987370525712,1.0474988937377958,-0.5120271757175061,2.6070249631930977,0.26773585901014485,1.8272619284654468,-1.6622947955850265,96.32357684809895,44.84084185786331,0.7797630347276521,4,-0.6049976348876953,-1.9099998474121094,-5.497499465942383,-7.652500152587891,2.200000762939453,4,0.043995490865062825,-2.3332994252581254,44.400001525878906,1.484833772599109,44.04999923706055,2.1500233651544485,44.150001525878906,0.043995490865062825
2369,2010-04-19,44.54999923706055,44.88000106811523,44.29999923706055,44.400001525878906,3775870.0,0.0,-2.3142745038200814,0.5999908447265625,52.99143682867919,58.73814087393188,-0.5226300862922315,-1.087238131647183,-4.04939800458601,-7.932284944656679,51.51750599570399,0.5800018310546804,0.9607842300119103,0.9394989013671875,-0.5945973015888981,2.473595104323273,0.17245079988914824,1.7065470028452268,-1.6270488538969587,74.2186591962334,24.413689792826844,0.7670481014780427,4,-0.48999786376953125,-1.9099998474121094,-5.364999771118164,-7.592500686645515,2.200000762939453,0,0.0199775399526394,1.2285776566757494,44.54999923706055,-2.3332994252581254,44.400001525878906,1.484833772599109,44.04999923706055,0.0199775399526394
2370,2010-04-20,45.29999923706055,45.29999923706055,44.61999893188477,44.61999893188477,6780780.0,0.016835017123324247,-1.0000000000000209,4.533404542102137,65.25421701469821,57.979585833735676,-1.2434939182947815,-1.6750278108880963,-4.646895434671222,-8.575629989627629,51.49787794420138,0.75,0.9844823356337784,1.531999015808104,-0.017474137089806163,3.0814721687060143,0.7572624393591525,2.3067355922570556,-2.298766826498891,100.0,47.80956063931077,0.7747365764489534,4,-1.029998779296875,-2.4750003814697266,-5.794999122619629,-8.15250015258789,1.3600006103515625,1,-0.027593819449280632,-2.3142745038200814,44.54999923706055,1.2285776566757494,44.54999923706055,-2.3332994252581254,44.400001525878906,-0.027593819449280632
2371,2010-04-22,44.47000122070313,45.58000183105469,44.47000122070313,45.29999923706055,10158380.0,-0.018322252325302046,-1.6747066582712773,-1.2205847703889892,61.305743607499465,57.89228058088843,-0.4585856634893659,-0.7462500747876035,-3.679599478689518,-7.641123943538723,51.42398830712571,1.1100006103515554,1.0159978681651296,0.6150009155273537,-0.8836369359130742,2.1136387669677816,-0.13431801019285672,1.3643198412475641,-1.3308428005515438,25.00012887461579,-29.280564597104203,0.7493189257202127,4,-0.05999946594238992,-1.5050010681152415,-4.830000877380378,-7.322502136230476,3.509998321533196,3,0.011468367608134189,-1.0000000000000209,45.29999923706055,-2.3142745038200814,44.54999923706055,1.2285776566757494,44.54999923706055,0.011468367608134189
2372,2010-04-23,44.5,45.29999923706055,44.5,44.599998474121094,9858980.0,0.0006745846294895497,-15.00022888532845,0.12048037724229003,61.4285619134524,58.54644495039139,-0.4146094973898826,-0.652168375077423,-3.5639628813783304,-7.553803107047308,51.46483996476581,0.8299980163574148,0.8373057820844139,0.5449996948242202,-0.8351678751472136,1.925167264795654,-0.1450840901614967,1.235083479809937,-1.165574106976166,21.167907600977898,-36.69930022752895,0.6900837849857178,4,-0.08999824523925781,-1.5349998474121094,-4.734999656677246,-7.290000915527344,4.540000915527344,4,0.0321348383185569,-1.6747066582712773,44.47000122070313,-1.0000000000000209,45.29999923706055,-2.3142745038200814,44.54999923706055,0.0321348383185569
2373,2010-04-26,45.290000915527344,45.540000915527344,44.61999893188477,45.0,7670910.0,0.01775282956241231,1.3291162467285207,-2.9000534065766383,68.5294172095599,59.790255215942736,-0.9870345539206014,-1.3383029332752727,-4.193566761940069,-8.223493776935669,51.36866498454145,1.0400009155273438,0.6553162982669605,1.2255004882812486,-0.21522227913119707,2.6662232556936942,0.5051391045750222,1.945861871987475,-1.7759289474610398,77.3437243886811,12.441984929027825,0.7203613837062245,4,-0.7000007629394531,-1.9500007629394531,-5.4850006103515625,-8.080001831054688,3.700000762939453,0,0.028262282036254804,-15.00022888532845,44.5,-1.6747066582712773,44.47000122070313,-1.0000000000000209,45.29999923706055,0.028262282036254804
2374,2010-04-27,45.1500015258789,46.0,45.13000106811523,45.790000915527344,12998150.0,-0.0030911765691850057,-1.558819239529189,-2.206887479940042,58.01107456433058,59.663764578557746,-0.6119639691564558,-1.2082714913517236,-3.8905230047876316,-7.969962047000557,50.64389070011654,0.8699989318847727,0.6217689830739133,1.0525011062621985,-0.45781229934404166,2.5628145118684387,0.2973444034590784,1.8076578090653186,-1.4706551687735256,44.44449985040318,-15.710483152691083,0.7551567028031217,4,-0.21000099182128196,-1.1250019073486257,-4.92750167846679,-7.465002059936516,3.0900001525878977,1,0.035437395792866644,1.3291162467285207,45.290000915527344,-15.00022888532845,44.5,-1.6747066582712773,44.47000122070313,0.035437395792866644
2375,2010-04-28,44.36999893188477,44.9900016784668,44.20000076293945,44.47999954223633,8276240.0,-0.017275804377261172,-2.511138991556746,0.17187611758814234,49.33773328701809,58.461595239250414,0.22632784043813103,-0.43730068854957693,-2.968329982189573,-7.079810187010118,49.128194187499005,0.950000762939446,0.6763203331693859,0.2639986038208093,-1.250650941882121,1.7786481495237396,-0.4933261690306523,1.021323376672271,-0.458587210489938,9.44434672222038,-44.97866929823318,0.7573247728514649,4,0.6800003051757741,-0.3449993133544993,-3.8399991989135813,-6.409999847412109,3.8500022888183594,2,0.05363987210747778,-1.558819239529189,45.1500015258789,1.3291162467285207,45.290000915527344,-15.00022888532845,44.5,0.05363987210747778
2376,2010-04-29,46.0,46.56999969482422,44.61000061035156,44.61000061035156,15138980.0,0.03673655865120806,-1.8201438059169,-12.636287973367441,66.14059975568435,59.27637367664121,-1.2270098358544885,-1.9714838978543838,-4.4574794278289716,-8.591061248922841,48.186518343675,2.200000762939446,0.7681113360436029,1.7689996719360366,0.06422163238794099,3.473777711484132,0.9166106521619852,2.621388691710088,-1.879729450744648,75.94936912604764,20.787735278823817,0.852389019774048,4,-0.6149997711181641,-1.6049995422363281,-5.1449995040893555,-7.954999923706055,2.1699981689453125,3,0.014347822769828378,-2.511138991556746,44.36999893188477,-1.558819239529189,45.1500015258789,1.3291162467285207,45.290000915527344,0.014347822769828378
2377,2010-05-03,47.25,47.36000061035156,45.47000122070313,46.29999923706055,9416680.0,0.02717391304347827,2.2307627099302474,0.6834540863933256,76.0051674037953,62.11155017607972,-2.2688128427136363,-3.0469139708998227,-5.56370572989907,-9.724614793389286,48.34390254429103,1.8899993896484304,0.815228291869289,2.808999633789064,0.7243505328681366,4.893648734709991,1.7666750833286002,3.8513241842495276,-3.049999237060547,96.51896785875962,36.663328380106805,1.0423245504604632,5,-1.4699993133544922,-2.4599990844726562,-6.149999618530273,-9.114999771118157,1.4500007629394531,0,0.015449725761615518,-1.8201438059169,46.0,-2.511138991556746,44.36999893188477,-1.558819239529189,45.1500015258789,0.015449725761615518
2378,2010-05-04,47.56999969482422,48.61000061035156,47.33000183105469,47.93000030517578,12202460.0,0.006772480313740115,-2.0476294277929155,-0.37894770656569104,76.96137370862098,64.77487649607323,-2.3639717478669198,-3.1744685074037164,-5.737439964359467,-9.938697114700048,48.795697491959444,1.3600006103515625,0.8828694801250236,2.9034994125366183,0.49698005491595865,5.310018770157278,1.700239733726285,4.106759091346952,-2.9599990844726562,76.4172119838589,8.61885926129655,1.20325967881033,5,-1.164999008178711,-2.0649986267089844,-6.407499313354492,-9.434999465942376,0.799999237060554,1,0.030901854743191626,2.2307627099302474,47.25,-1.8201438059169,46.0,-2.511138991556746,44.36999893188477,0.030901854743191626
2379,2010-05-05,47.4000015258789,47.70000076293945,46.7599983215332,47.70000076293945,11500440.0,-0.0035736424224491747,5.266698879747721,0.8333298012122436,72.29080652841662,65.5567197753753,-1.952513760146779,-2.7824762684575646,-5.421103149963898,-9.64752600573695,49.26397149731593,0.94000244140625,0.949735726314465,2.5020011901855383,-0.024169834075330243,5.028172214446407,1.2389156780551076,3.765086702315969,-2.150000915527336,72.56237808754757,4.171973704682287,1.2630855121304325,5,-0.9950008392333913,-1.785001754760735,-6.172502517700188,-8.9000015258789,1.8899993896484446,2,0.033544305936779484,-2.0476294277929155,47.56999969482422,2.2307627099302474,47.25,-1.8201438059169,46.0,0.033544305936779484
2380,2010-05-06,46.36000061035156,47.56000137329102,46.290000915527344,47.27999877929688,17339490.0,-0.021940946878652112,-1.3962327978349878,3.0666683620919364,64.03403099499644,65.85986281843051,-0.8340482501981938,-1.6639696052752981,-4.249956588343252,-8.493165426750863,48.857292825035664,1.270000457763679,1.0699323665406695,1.3580001831054673,-1.2315136386340342,3.947514004844969,0.06324327223571657,2.652757093975218,-0.5724000000000018,43.75,-22.561163933736168,1.2947569108697503,5,0.04500007629394531,-0.7450008392333984,-4.432500839233398,-7.159999847412109,2.7099990844726562,3,0.04055222267825975,5.266698879747721,47.4000015258789,-2.0476294277929155,47.56999969482422,2.2307627099302474,47.25,0.04055222267825975
2381,2010-05-07,45.0,45.9900016784668,44.70000076293945,45.209999084472656,23281860.0,-0.02933564694664592,-2.1851970461909427,0.22826032872804294,53.24674574046017,64.95077213254248,0.6806125846396469,-0.274737689252575,-2.7741663633259037,-7.025951691335081,47.65102250373361,1.6599998474121094,1.1500005781700438,-0.029500389099119673,-2.6059806124364897,2.5469798342382504,-1.3177405007678047,1.2587397225695653,3.6100006103515625,7.67261505800584,-53.91420367687883,1.2882401116686835,5,1.4050006866455078,0.6149997711181641,-2.8575000762939453,-5.584999084472656,4.020000457763672,4,0.07155558268229179,-1.3962327978349878,46.36000061035156,5.266698879747721,47.4000015258789,-2.0476294277929155,47.56999969482422,0.07155558268229179
2382,2010-05-10,46.099998474121094,47.18999862670898,45.72000122070313,46.0,16142180.0,0.024444410536024197,-3.4545643705134217,-0.4761852861035422,57.60549286531723,63.73700276095997,-0.18836706986579088,-1.2539435708694242,-3.7419162670245143,-8.01364725077876,47.20276676007199,2.1899986267089773,1.1157198106681534,0.952998161315918,-1.5919414774613045,3.4979378000931405,-0.3194716580726933,2.2254679807045292,2.431802139282226,35.805569458225165,-20.50379639489318,1.2724698193886121,5,0.30500221252441406,-0.4849987030029297,-3.769998550415039,-6.674999237060547,2.770000457763679,0,0.04490238098351007,-2.1851970461909427,45.0,-1.3962327978349878,46.36000061035156,5.266698879747721,47.4000015258789,0.04490238098351007
2383,2010-05-11,46.86999893188477,46.86999893188477,45.97999954223633,46.02999877929688,8006580.0,0.016702830439266236,1.1190457809001946,8.400129701686122,60.58394109772801,64.02287682022634,-0.7941932199701967,-1.8319763809534564,-4.348006526088632,-8.67131563508547,47.5195613299636,0.8899993896484446,1.1936796953478392,1.5414987564087,-0.9479588395910099,4.03095635240841,0.296769958408845,2.786227554408555,1.5851656845092705,72.33327229817732,17.53379900918206,1.2447287979998558,5,-0.4649982452392649,-1.2549991607666087,-4.302498817443855,-7.444999694824226,4.130001068115227,1,0.039044204667343596,-3.4545643705134217,46.099998474121094,-2.1851970461909427,45.0,-1.3962327978349878,46.36000061035156,0.039044204667343596
2384,2010-05-12,47.18999862670898,47.45000076293945,46.599998474121094,47.099998474121094,12431620.0,0.006827388566602144,1.7868725337535722,0.10714301933232881,58.97435711656673,65.0936128012873,-0.8877435556560513,-1.940362675288661,-4.503445610415376,-8.87119192400742,47.958110201705345,0.8500022888183594,1.291415651595905,1.6639986038207937,-0.753519590666194,4.081516798307781,0.45523950657729984,2.8727577010642875,1.1900627126159762,87.06284378951365,36.4119799680588,1.208759097243494,5,-0.5799980163574148,-1.5749988555908132,-4.622498512268059,-7.76499938964843,4.36000061035157,2,0.025005304927216754,1.1190457809001946,46.86999893188477,-3.4545643705134217,46.099998474121094,-2.1851970461909427,45.0,0.025005304927216754
2385,2010-05-14,94.27999877929688,95.0,94.27999877929688,95.0,0.0,0.9978809392449424,1.0,-8.000000000000632,93.85454900122643,68.17294049523642,-44.87228170704181,-47.51848455121666,-50.865407258561234,-55.56043456191017,49.33934642942934,47.81000137329102,2.4916187231125306,46.24749889373779,24.352202286605362,68.14279550087022,35.29985059017157,57.19514719730401,-49.57999801635742,98.56858602062833,42.827678020964214,10.947648303566215,5,-24.42999839782715,-25.159997940063477,-51.66999816894531,-54.85499954223633,-43.47999954223633,4,-0.47719557113156186,1.7868725337535722,47.18999862670898,1.1190457809001946,46.86999893188477,-3.4545643705134217,46.099998474121094,-0.47719557113156186
2386,2010-05-17,47.5,47.5,46.349998474121094,46.5,13851860.0,-0.4961815802395766,1.3000030517578125,-1.3888865341414827,51.44871545947133,65.44444583475598,2.3946960742381194,-0.49199276525244784,-3.8827232050359015,-8.6412462863235,48.22511939820616,47.93000030517578,2.7800508104979755,-0.7049999237060547,-22.52241056481205,21.112410717399936,-11.613705244259052,10.203705396846942,-1.7939992523193382,3.6120105994090794,-54.16810392351327,10.908705320552995,5,22.350000381469727,21.6200008392334,-4.8899993896484375,-8.020000457763672,3.0999984741210938,0,0.03305262515419405,1.0,94.27999877929688,1.7868725337535722,47.18999862670898,1.1190457809001946,46.86999893188477,0.03305262515419405
2387,2010-05-18,47.45000076293945,48.31999969482422,47.2599983215332,47.959999084472656,7350750.0,-0.0010526155170641482,-1.3820169817709562,-0.5099983215332031,51.05058359116865,62.56546915503907,2.7670318770637223,-0.2126838252539045,-3.655454936146697,-8.45152598136464,46.89325442336082,1.0600013732910156,3.224846055578986,-0.9074991226196261,-22.65545278219558,20.84045453695633,-11.781475952407604,9.966477707168352,-1.1000022888183594,2.9987784720028694,-50.14593635343623,10.873976829787978,5,22.399999618530273,21.670000076293945,-4.795000076293945,-7.970001220703125,2.8999977111816406,1,0.03308745352119069,1.3000030517578125,47.5,1.0,94.27999877929688,1.7868725337535722,47.18999862670898,0.03308745352119069
2388,2010-05-19,46.5099983215332,47.540000915527344,46.40999984741211,47.040000915527344,7995780.0,-0.01981037779330097,-2.0958952786559717,1.0392241927400836,50.656369095370714,60.16164277358952,3.956979285234766,0.9293330749362951,-2.547708114623127,-7.375259299998213,45.46300447081792,1.1300010681152344,3.4172790750614794,-1.9455015182495146,-23.638809682754044,19.747806646255015,-12.79215560050178,8.90115256400275,48.4900016784668,0.32887942938089937,-51.68912510688718,10.846654082252265,5,23.340002059936523,22.610002517700195,-3.6649980545043945,-7.029998779296875,3.490001678466797,2,0.05074179091636166,-1.3820169817709562,47.45000076293945,1.3000030517578125,47.5,1.0,94.27999877929688,0.05074179091636166
2389,2010-05-20,45.43999862670898,46.81000137329102,45.11999893188477,46.56999969482422,11329630.0,-0.0230057994719135,1.099376144702187,2.13206705197321,50.51496761050652,58.6595246197573,5.274370825987695,2.1812624659053697,-1.3208733234199954,-6.179821660533953,43.7944001124286,1.69000244140625,3.3979879006303193,-3.0600011825561566,-24.723207430566738,18.603205065454425,-13.891604306561447,7.771601941449134,48.58820137023927,0.6415390697109624,-54.416977643525854,10.83160312400529,5,24.41000175476075,23.68000221252442,-2.4699983596801687,-5.8699989318847585,4.86000061035157,3,0.1223591888495994,-2.0958952786559717,46.5099983215332,-1.3820169817709562,47.45000076293945,1.3000030517578125,47.5,0.1223591888495994
2390,2010-05-21,44.04999923706055,45.65999984741211,43.41999816894531,45.65999984741211,18849330.0,-0.030589776224848042,1.7826097258157763,1.4247779544464723,49.05933390931031,58.194256638518425,7.042870319468861,3.6604885765722344,0.20788478573998503,-4.678778005376763,41.85148108017639,2.240001678466797,3.3048427754486127,-4.387500572204587,-26.09674320688258,17.321742062473408,-15.242121889543583,6.467120745134409,48.02187271728516,12.857160651643513,-37.924670354349885,10.854621317338998,5,25.15999984741211,25.15999984741211,-1.1099987030029297,-3.5349998474121094,5.450000762939453,4,0.1702610699182494,1.099376144702187,45.43999862670898,-2.0958952786559717,46.5099983215332,-1.3820169817709562,47.45000076293945,0.1702610699182494
2391,2010-05-25,44.97999954223633,45.77000045776367,41.0,43.84000015258789,20335830.0,0.021112379597803654,2.5073517037103525,-0.7080738866300835,48.90157722764868,57.2271549009997,6.827744913940606,2.920384743695962,-0.5896766875649035,-5.485610317634141,39.73036207360639,4.770000457763672,3.317109641996062,-3.4830001831054673,-25.17381091287929,18.207810546668355,-14.328405547992375,7.36240518178144,44.17275998498536,54.37158071263968,8.987910493177083,10.845405364886911,5,23.020000457763672,23.020000457763672,-2.0249996185302734,-4.409999847412109,4.430000305175781,1,0.12939083490561676,1.7826097258157763,44.04999923706055,1.099376144702187,45.43999862670898,-2.0958952786559717,46.5099983215332,0.12939083490561676
2392,2010-05-26,45.93000030517578,46.06999969482422,44.97999954223633,44.97999954223633,11845640.0,0.021120515175803822,-1.2947353204543903,0.8333344487424877,49.211235377024266,55.96352093203262,6.538709092314022,2.1955774059179305,-1.4066864676839401,-6.304071702354932,37.48348357896199,1.0900001525878906,3.504613516390606,-2.604499435424806,-24.2496861241019,19.04068725325229,-13.427092779763356,8.218093908913744,39.37053845986817,75.38225711055972,32.52275075752897,10.822593344338548,5,22.06999969482422,22.06999969482422,-2.942500114440918,-5.3600006103515625,2.549999237060547,2,0.10167642364285068,2.5073517037103525,44.97999954223633,1.7826097258157763,44.04999923706055,1.099376144702187,45.43999862670898,0.10167642364285068
2393,2010-05-27,46.56999969482422,46.59000015258789,45.54999923706055,45.9000015258789,9301420.0,0.013934234387024791,1.9295838213644814,0.705260664078036,49.602603740003275,54.92221500130335,6.539363533715495,1.7459024401315943,-1.903516039716692,-6.810668176734609,34.961120213878395,1.0400009155273438,3.952061209942343,-2.0284999847412095,-23.64083844513634,19.58383847565392,-12.83466921493877,8.777669245456352,35.18649596901622,95.86916313703284,54.42188943909159,10.806169230197565,5,21.43000030517578,21.43000030517578,-3.4574995040893555,-6.0,1.779998779296875,3,0.08116810831151855,-1.2947353204543903,45.93000030517578,2.5073517037103525,44.97999954223633,1.7826097258157763,44.04999923706055,0.08116810831151855
2394,2010-05-28,46.75,47.70000076293945,46.5,46.90999984741211,11932490.0,0.003865155816090482,-2.6363667890067335,-0.23880639504429363,50.188278164911466,50.070407130601694,7.029626058856188,1.7833492507489979,-1.950777243879628,-6.844885072952934,32.015067985173864,1.2000007629394531,4.307072995687648,-1.928499603271483,-23.49889543203456,19.641896225491596,-12.713697517653024,8.856698311110058,31.7459760107332,85.8208857498299,42.819830849652575,10.78519791438154,5,-2.0900001525878906,21.25,-3.4574995040893555,-6.180000305175781,1.8499984741210938,4,0.06951871657754016,1.9295838213644814,46.56999969482422,-1.2947353204543903,45.93000030517578,2.5073517037103525,44.97999954223633,0.06951871657754016
2395,2010-05-31,46.75,47.22999954223633,46.5,47.04999923706055,4596970.0,0.0,1.2121203363870185,1.874997019764919,50.856080626002985,50.00455881577187,-0.4710668305210248,2.077299367558439,-1.8036956788805085,-6.701214287043001,30.56053584764003,0.7299995422363281,4.594076709817706,-2.047499656677246,-23.54394783049368,19.448948517139186,-12.795723743585462,8.70072443023097,28.746297929874544,85.8208857498299,36.766779697849564,10.748224086908216,5,-2.0900001525878906,21.25,-3.3999996185302734,-6.034999847412109,2.3600006103515625,0,0.07593581255744475,-2.6363667890067335,46.75,1.9295838213644814,46.56999969482422,-1.2947353204543903,45.93000030517578,0.07593581255744475
2396,2010-06-01,46.65999984741211,46.79999923706055,46.11999893188477,46.79999923706055,8253510.0,-0.0019251369537516272,8.714332425068019,0.4666658189540073,50.27668051831482,49.918569585454776,-0.5730093919924215,2.3392129440585165,-1.5614035247591929,-6.461817927502835,28.123940009514303,0.6800003051757741,4.916454361092178,-2.170499801635742,-23.650886059757752,19.309886456486268,-12.910692930696747,8.569693327425263,26.076594248072468,61.7646893828047,10.578899134203851,10.740193129061005,6,-2.309999465942383,21.34000015258789,-3.1125001907348633,-5.5,2.5800018310546875,1,0.060865841446105406,1.2121203363870185,46.75,-2.6363667890067335,46.75,1.9295838213644814,46.56999969482422,0.060865841446105406
2397,2010-06-02,47.97999954223633,48.08000183105469,46.31999969482422,46.4000015258789,9988090.0,0.028289749231480643,-1.022989009736238,-11.285749318801141,50.54545484538159,49.90624577990043,-2.0226229589007616,1.1348936867371293,-2.7148237392795593,-7.6344059980323635,25.13748524341815,1.7600021362304688,-1.4905876339853776,-0.8870000839233398,-22.358557509677937,20.58455734183126,-11.622778796800638,9.848778628953959,22.217667025609487,96.04734441554525,45.57288181445897,10.7357787128773,6,-3.4399986267089844,20.020000457763672,-4.292498588562012,-6.679998397827148,0.8699989318847656,2,0.02980409168026288,8.714332425068019,46.65999984741211,1.2121203363870185,46.75,-2.6363667890067335,46.75,0.02980409168026288
2398,2010-06-03,49.040000915527344,49.36999893188477,47.81999969482422,48.38000106811523,9174140.0,0.022092567390666673,1.3484910224287414,0.4177219468500969,50.90252817763737,49.949308065137195,-3.001658854136231,0.20097168821898492,-3.6224750921303013,-8.53275366531301,21.488599429658116,1.549999237060554,-1.762852247045501,0.09950122833252095,-21.36342456579621,21.56242702246125,-10.631961668731847,10.83096412539689,18.821852326890806,89.84621488130988,42.18234444205213,10.731462897064365,6,-3.855001449584961,18.959999084472656,-5.352499961853027,-7.739999771118164,0.1100006103515554,3,-0.011419277382470505,-1.022989009736238,47.97999954223633,8.714332425068019,46.65999984741211,1.2121203363870185,46.75,-0.011419277382470505
2399,2010-06-04,48.9900016784668,49.77999877929688,48.70000076293945,49.0,11751780.0,-0.0010195602799166759,-2.661009278117245,-0.01514897552235339,9.161409848798343,45.51620539174698,-2.67660881707026,0.39652751425870747,-3.4333622152132364,-8.325533653277837,18.429584220712442,1.079998016357429,-1.9923442785425038,-0.029998016357424717,-21.48067354564492,21.42067751293007,-10.755335781001172,10.695339748286322,16.722903304557903,78.41537885886329,35.654306743056,10.725337764643747,6,-3.6000022888183594,19.009998321533203,-5.025001525878906,-7.690000534057617,0.8899993896484304,4,-0.013063955550485562,1.3484910224287414,49.040000915527344,-1.022989009736238,47.97999954223633,8.714332425068019,46.65999984741211,-0.013063955550485562
2400,2010-06-07,48.2400016784668,48.70000076293945,47.86000061035156,48.11999893188477,8337680.0,-0.015309246260541753,-1.625002980235081,-12.002289202593719,53.927821245429556,46.074676949278185,-1.4189731381186945,1.3645555102081914,-2.5423583867913067,-7.418044219025724,15.77080584209694,1.1300010681152344,-2.126473950006705,-0.8739980697631822,-22.292045623039826,20.544049483513465,-11.583021846401508,9.835025706875143,15.495870905915929,57.92357472585752,9.788628132124657,10.709023776638324,6,-0.8600025177001953,19.759998321533203,-3.7575016021728516,-6.67500114440918,1.5900001525878906,0,0.007462619882432353,-2.661009278117245,48.9900016784668,1.3484910224287414,49.040000915527344,-1.022989009736238,47.97999954223633,0.007462619882432353
2401,2010-06-08,48.22000122070313,49.20000076293945,48.0,48.77999877929688,8055930.0,-0.00041460317304653493,-1.400001525878872,-4.666539513001738,54.10010753461363,46.61788496678811,-0.9957608775201052,1.726687384199586,-2.397377244471592,-7.24609728836473,14.719685098356566,1.2000007629394531,-2.1590716732205095,-1.0549985885620075,-22.391088270103488,20.28109109297948,-11.723043429332755,9.61304625220874,13.697001556928974,54.91335342848773,1.0248264532626195,10.668044840770744,6,-0.5550022125244212,19.779998779296868,-3.682501792907722,-6.655000686645515,2.029998779296868,1,0.01845705862956959,-1.625002980235081,48.2400016784668,-2.661009278117245,48.9900016784668,1.3484910224287414,49.040000915527344,0.01845705862956959
2402,2010-06-09,48.16999816894531,48.97000122070313,48.0,48.6500015258789,9876700.0,-0.0010369774054744818,-1.365857516352049,0.8571525885558456,59.764700602497506,47.74700684039858,-0.664475882393802,2.0445459487330737,-2.2129830099188297,-7.058863087135329,12.952934142039158,0.9700012207031321,-1.8801793835603107,-1.2085016250610323,-22.499777743050984,20.082774492928923,-11.854139684056008,9.437136433933944,12.073644386476225,17.857073347320497,-41.03810106543925,10.645638058994978,6,-0.21999931335448508,19.830001831054688,-3.2799978256225586,-6.089998245239258,3.0800018310546875,2,0.02221306934180678,-1.400001525878872,48.22000122070313,-1.625002980235081,48.2400016784668,-2.661009278117245,48.9900016784668,0.02221306934180678
2403,2010-06-10,48.70000076293945,48.75,47.9000015258789,48.29999923706055,8758520.0,0.011002753044234703,2.3999938964844034,-0.8333306842565489,70.47738308154442,50.00135183113558,-0.9616963545567856,1.7483086990457721,-2.61900759307656,-7.440772510843146,11.085056346100584,0.8499984741211009,-1.6067238513850697,-0.7699991226196303,-22.031592482746646,20.491594237507382,-11.400795802683135,9.860797557443874,10.004150388048359,43.750049670584524,-21.583795242829872,10.630796680063506,6,-0.7500019073486257,19.299999237060547,-3.4149999618530273,-5.965000152587891,1.8499984741210938,3,0.003080035088947941,-1.365857516352049,48.16999816894531,-1.400001525878872,48.22000122070313,-1.625002980235081,48.2400016784668,0.003080035088947941
2404,2010-06-11,48.36999893188477,48.9000015258789,47.97000122070313,48.75,7138090.0,-0.006776218190653771,1.7352784431641755,-0.9499990463293038,81.30430407851419,53.38448777030349,-0.4221221250701461,2.2885826986417825,-2.2111170569098277,-6.963731683504015,8.825221843874417,0.930000305175767,-1.4262948581046615,-1.1590009689330998,-22.400494123535516,20.082492185669317,-11.779747546234312,9.461745608368112,8.917820127024015,38.05957189991883,-32.51134179221486,10.620746577301208,6,-0.4200000762939453,19.630001068115227,-2.4149980545044016,-4.88499832153321,1.8300018310546804,4,0.01612575173078956,2.3999938964844034,48.70000076293945,-1.365857516352049,48.16999816894531,-1.400001525878872,48.22000122070313,0.01612575173078956
2405,2010-06-14,49.290000915527344,49.90999984741211,49.0,49.0,12734100.0,0.019020095182100905,-5.27584120386204,-0.7631581589118247,81.27717413871862,56.828987061459465,-1.0548650535122803,-2.2923026175280796,-3.031584909005794,-7.737197009071252,2.0663988843104586,1.5400009155273366,-1.3032409001196328,2.010500907897949,-0.8697448356416686,4.890746651437567,0.5703780361281403,3.450623779667758,6.6947926186687425,69.15425623779448,-3.3225969880812585,1.4401228717698074,6,-1.1750011444091797,18.709999084472656,-3.280000686645508,-5.805000305175781,0.279998779296875,0,0.011969976498864776,1.7352784431641755,48.36999893188477,2.3999938964844034,48.70000076293945,-1.365857516352049,48.16999816894531,0.011969976498864776
2406,2010-06-15,49.06999969482422,49.540000915527344,48.70000076293945,48.70000076293945,7275120.0,-0.004463404678773708,-3.5405544730032066,1.2758543579490147,75.48696131433425,59.60026555800977,-0.5107669847450111,-2.0539576683291045,-2.689987242622351,-7.358475396022087,2.18625036587293,0.8400001525878906,-1.2595927300343277,1.7119997024536104,-1.277073301575271,4.701072706482492,0.21746320043916967,3.206536204468051,5.716010356636183,58.208912734457144,-13.326214162360273,1.4945365020144405,6,-0.2049999237060547,18.93000030517578,-3.059999465942383,-5.584999084472656,0.6300010681152344,1,0.01548812188622506,-5.27584120386204,49.290000915527344,1.7352784431641755,48.36999893188477,2.3999938964844034,48.70000076293945,0.01548812188622506
2407,2010-06-16,49.02000045776367,49.5,48.75,49.1500015258789,6828960.0,-0.0010189369751681943,-1.2387993418243308,-0.3513552524408786,71.99278153881983,61.9436270425856,-0.33271838193497416,-1.9819213639916313,-2.5019584109951865,-7.144443361787822,2.2441211951577165,0.75,-1.2893729646486563,1.583500480651857,-1.496816803563199,4.663817764866913,0.04334183854432894,3.123659122759385,4.6631287895799005,55.72138642536013,-12.20955203897288,1.5401586421075284,6,-0.13500022888183594,18.979999542236328,-3.010000228881836,-5.534999847412109,0.6800003051757812,2,0.025091789692986977,-3.5405544730032066,49.06999969482422,-5.27584120386204,49.290000915527344,1.7352784431641755,48.36999893188477,0.025091789692986977
2408,2010-06-17,48.86999893188477,49.31000137329102,48.61999893188477,49.29999923706055,5883320.0,-0.003060006619301059,2.066646321821445,3.3076674785059508,69.13352168072171,68.6071950239104,-0.2339723167379688,-1.7350036924867567,-2.213146898233923,-6.842389764641823,2.371474885287976,0.69000244140625,-1.2289808657868377,1.3154989242553796,-1.7960320242214607,4.42702987273222,-0.24026654998304053,2.8712643984937998,3.798479975671313,46.39166743681674,-18.480028406317636,1.5557654742384208,6,0.015001296997063207,19.130001068115227,-2.859998703002937,-5.38499832153321,0.6100006103515554,3,0.048700657256663504,-1.2387993418243308,49.02000045776367,-3.5405544730032066,49.06999969482422,-5.27584120386204,49.290000915527344,0.048700657256663504
2409,2010-06-18,51.0,51.4000015258789,49.86999893188477,49.9000015258789,22863130.0,0.04358504429443588,-1.6379271789745151,-2.5581341707919183,77.7052969987786,71.24913677428253,-2.2896525661968283,-3.612311096519022,-4.167376193095905,-8.814392820891555,2.6310320498604414,2.5300025939941264,-1.237203144098629,3.1674999237060533,-0.1361628394379366,6.471162686850043,1.5156685421340583,4.819331305278048,0.7350005949516003,85.61146932945113,22.42350052639552,1.6518313815719947,6,-1.3499984741211009,17.0,-4.989999771118164,-7.5149993896484375,-1.720001220703118,4,-0.008823544371361791,2.066646321821445,48.86999893188477,-1.2387993418243308,49.02000045776367,-3.5405544730032066,49.06999969482422,-0.008823544371361791
2410,2010-06-21,51.54999923706055,51.9000015258789,51.099998474121094,51.4000015258789,9472920.0,0.010784298765893041,-1.1333306206735005,0.13636174477559704,80.0737507002986,74.13509712602531,-2.5934846505473814,-3.7646345124005194,-4.580267791269549,-9.183389199624429,2.7800917859136036,0.9000015258788991,-1.3521255331563538,3.3424991607666,0.14571199858828976,6.5392863229449105,1.744105579677445,4.940892741855755,-10.549999237060547,89.32920695065222,24.888772361909147,1.598393581089154,6,-1.6499977111816477,16.450000762939453,-5.437499046325684,-8.064998626708984,-2.6499977111816477,0,-0.02618813761592742,-1.6379271789745151,51.0,2.066646321821445,48.86999893188477,-1.2387993418243308,49.02000045776367,-0.02618813761592742
2411,2010-06-22,50.79999923706055,51.599998474121094,50.5,51.4000015258789,8987480.0,-0.01454898178661479,1.2000053405965447,-4.000076295109246,68.65076001154506,75.12243706036392,-1.6081379040817723,-2.6944020316660158,-3.7045288659431677,-8.25299393714974,2.662045987513081,1.0999984741210938,1.4938174321342856,2.301499176025388,-0.7126097920784318,5.315608144129207,0.7944446919734816,3.808553660077294,-9.581999206542967,66.46337137560441,5.772277081407438,1.5070544840519082,6,-0.8999977111816477,-4.349998474121094,18.685001373291016,15.880001068115234,-1.6800003051757741,1,-0.024212589777737548,-1.1333306206735005,51.54999923706055,-1.6379271789745151,51.0,2.066646321821445,48.86999893188477,-0.024212589777737548
2412,2010-06-23,50.599998474121094,50.9000015258789,50.4000015258789,50.9000015258789,4835040.0,-0.003937022951637115,2.333299425258283,0.5000031789022555,61.64175161469583,74.14070023071409,-1.1479069466357856,-2.2415220744314297,-3.3559541703959184,-7.881669468547578,2.561094922063139,0.5,1.6097259364185774,1.8679985046386705,-1.0296125469391555,4.765609556216496,0.4191929788497575,3.3168040304275834,-9.16835841369629,60.36579196192754,3.2237177991962085,1.448805525788913,6,-0.6649971008300781,-4.149997711181641,18.88500213623047,16.080001831054688,-1.8599967956542969,2,-0.017786516567622757,1.2000053405965447,50.79999923706055,-1.1333306206735005,51.54999923706055,-1.6379271789745151,51.0,-0.017786516567622757
2413,2010-06-24,50.349998474121094,51.0,50.20000076293945,51.0,5885490.0,-0.004940711611441273,1.4615303355751963,2.166649712629114,59.855030719312374,71.7574476352472,-0.7143640807491138,-1.7853499325155084,-2.940780701341076,-7.48480925692914,2.494709247600978,0.7999992370605469,1.7336668230630181,1.4289985656738295,-1.3661463233073832,4.224143454655042,0.03142612118322319,2.826571010164436,-8.708991184387209,23.645267432486335,-29.53331776573083,1.3975724444906055,6,-0.08999824523925781,-3.8999977111816406,19.13500213623047,16.330001831054688,-1.4399986267089844,3,-0.012909587505066655,2.333299425258283,50.599998474121094,1.2000053405965447,50.79999923706055,-1.1333306206735005,51.54999923706055,-0.012909587505066655
2414,2010-06-25,50.0,50.75,49.95000076293945,50.54999923706055,4475510.0,-0.00695131052091269,-1.4615447817692042,0.8461506860570208,63.53842479102837,69.78647548550384,-0.12162468280160965,-1.2431209958433769,-2.4262702518919284,-6.998873512401545,2.528598463073159,0.7999992370605469,1.8119645433891804,0.9165000915527344,-1.7206371764743338,3.5536373595798025,-0.40206854246079615,2.235068725566265,-8.153812825543213,2.564062435810417,-47.94827379930028,1.3185686340135334,6,0.26000022888183594,-3.549999237060547,19.485000610351562,16.950000762939453,-0.3899993896484375,4,-0.010400009155273393,1.4615303355751963,50.349998474121094,2.333299425258283,50.599998474121094,1.2000053405965447,50.79999923706055,-0.010400009155273393
2415,2010-06-28,50.29999923706055,50.75,50.099998474121094,50.45000076293945,6534340.0,0.005999984741210884,-1.3636287973366625,0.27273042537401426,65.33919528013507,68.65894592614838,-0.2942305797278948,-1.331809302429022,-2.5842161190062143,-7.15933188022926,2.5643190938599187,0.75,1.7686931075739878,1.038999366760251,-1.407840299512543,3.485839033033045,-0.18442046637614595,2.262419199896648,-8.252735775575317,21.21205815918638,-27.556211400708765,1.2234198331363972,6,-0.03999900817871094,-3.8499984741210938,19.185001373291016,16.900001525878906,0.6500015258789062,0,-0.0202783394281274,-1.4615447817692042,50.0,1.4615303355751963,50.349998474121094,2.333299425258283,50.599998474121094,-0.0202783394281274
2416,2010-06-29,49.5,50.20000076293945,49.459999084472656,50.20000076293945,7274390.0,-0.015904557638066863,1.1142882055138663,4.666624281572656,58.8313459436074,67.196564193347,0.6405381212973467,-0.3247872265247551,-1.645306874370334,-6.2187160074530325,2.494565094191554,0.8400001525878906,1.6712283227370648,0.0970001220703125,-2.0219373263353333,2.2159375704759583,-0.9624686021325104,1.1564688462731354,-7.255681777226897,2.5974605030443247,-48.0120785111571,1.0594687242028242,6,0.7600002288818359,-3.049999237060547,19.709999084472656,17.780000686645508,0.5999984741210938,1,-0.01212118129537576,-1.3636287973366625,50.29999923706055,-1.4615447817692042,50.0,1.4615303355751963,50.349998474121094,-0.01212118129537576
2417,2010-06-30,49.40999984741211,49.86000061035156,49.20000076293945,49.70000076293945,9809540.0,-0.0018181849007654627,1.1639317607624384,0.4142865706453916,55.00704292796416,65.6269554430406,0.8847146703241364,-0.12876383269854585,-1.4258618465752164,-6.000288054867269,2.559547087651289,0.6599998474121094,1.5043056533378092,-0.06450004577637003,-2.0749925004678644,1.9459924089151244,-1.0697462731221208,0.9407461815693807,-6.972567958576889,11.666620748994932,-38.16606281570371,1.0052462273457476,6,1.1400012969970703,-0.9699993133544922,18.59000015258789,17.899999618530273,1.3400001525878906,2,-0.005869275782694139,1.1142882055138663,49.5,-1.3636287973366625,50.29999923706055,-1.4615447817692042,50.0,-0.005869275782694139
2418,2010-07-01,48.47999954223633,49.459999084472656,48.47999954223633,48.70000076293945,10870690.0,-0.018822107023837464,-7.909037314468026,0.7586225040119965,50.71521830577885,62.62805781048509,1.959654370640962,0.7980477921962432,-0.3793900924555871,-4.9304758779561695,2.6733989607548336,0.9799995422363281,1.401576951801097,-0.9665002822875977,-3.0176586756076844,1.084658111032489,-1.9920794789476446,0.059078914372449276,-5.853316260660236,0.0,-49.20184813764875,1.0255791966600436,7,1.710000991821289,0.24500083923339844,19.520000457763672,18.895000457763672,1.4099998474121094,3,0.005363080418430144,1.1639317607624384,49.40999984741211,1.1142882055138663,49.5,-1.3636287973366625,50.29999923706055,0.005363080418430144
2419,2010-07-02,48.349998474121094,48.97000122070313,48.1500015258789,48.93000030517578,6344340.0,-0.002681540209215072,1.4848337725990555,2.6363573311138855,43.18838961208405,58.529684356239024,1.870974498719896,0.9250719297744467,-0.1320268101974733,-4.6855469038310105,2.772923045774614,0.819999694824233,1.3420107611492114,-1.0645011901855455,-3.165021703763493,1.0360193233924022,-2.1147614469745193,-0.01424093339657162,-5.537848827658948,7.692194831375862,-37.375344361136094,1.0502602567889743,7,1.5250015258789062,0.6600017547607422,19.650001525878906,19.275001525878906,2.0,4,0.011582241798637316,-7.909037314468026,48.47999954223633,1.1639317607624384,49.40999984741211,1.1142882055138663,49.5,0.011582241798637316
2420,2010-07-05,48.599998474121094,48.88000106811523,48.29999923706055,48.7599983215332,7120600.0,0.005170630980139812,1.8999704364909744,0.2758609349925022,46.60893795089664,56.08059301616698,1.2946575710875408,0.7414387773852553,-0.28351826041922124,-4.808418224346781,2.9714641198541862,0.5800018310546804,1.3228278534485796,-0.8325010299682631,-2.8964967622285442,1.231494702292018,-1.8644988960984037,0.1994968361618774,-5.606091790070614,21.951078815396766,-20.56791557912516,1.0319978661301412,7,0.9750022888183594,0.4100017547607422,7.730001449584961,19.075000762939453,2.0500030517578054,0,0.02078193761195868,1.4848337725990555,48.349998474121094,-7.909037314468026,48.47999954223633,1.1639317607624384,49.40999984741211,0.02078193761195868
2421,2010-07-06,49.11000061035156,49.31000137329102,48.83000183105469,48.93000030517578,7376370.0,0.010493871445325986,-1.5263316401309428,-1.125002980235081,50.60893175617952,54.85472414299849,0.5807955732280305,0.31782703373654897,-0.6602971340259884,-5.191346545552221,3.08277929902113,0.710002899169929,1.0164423579609476,-0.3669988632202177,-2.358011344177946,1.6240136177375106,-1.3625051036990783,0.6285073772586429,-5.937972029464518,56.14032739489517,14.659677037912822,0.9955062404788642,7,0.4650001525878906,-0.10000038146972656,7.219999313354492,18.564998626708984,0.5699996948242188,1,0.037466913657501655,1.8999704364909744,48.599998474121094,1.4848337725990555,48.349998474121094,-7.909037314468026,48.47999954223633,0.037466913657501655
2422,2010-07-07,49.2400016784668,49.41999816894531,48.95000076293945,49.040000915527344,6426070.0,0.002647140429638428,-1.4736636048787832,1.1111134658585173,52.51019408882595,54.03863118405555,0.26551282972475576,0.28680261896590054,-0.6537846389502562,-5.189673028946096,3.19113580255357,0.4699974060058594,0.6073448027793447,-0.29049797058105753,-2.18898994779736,1.607994006635245,-1.2397439591892123,0.6587480180270973,-5.893413638679917,83.20627358710347,40.597529836985885,0.9492459886081526,7,0.20999908447265625,-0.13000106811523438,6.934998512268066,18.43499755859375,0.8599967956542969,2,0.017465409551973732,-1.5263316401309428,49.11000061035156,1.8999704364909744,48.599998474121094,1.4848337725990555,48.349998474121094,0.017465409551973732
2423,2010-07-08,48.849998474121094,49.5,48.77999877929688,49.36999893188477,5083880.0,-0.00792045473297076,-1.1818223853423369,-2.599992370634608,30.905864465211067,50.41279114785363,0.4697657997110909,0.7258333058637163,-0.15445311595752287,-4.667648901961137,3.338550568044222,0.7200012207031179,0.34840713193329265,-0.6880010604858384,-2.573821807365377,1.1978196863937,-1.6309114339256041,0.25490931295392727,-5.3323421646123705,51.8516844026745,14.075977453949172,0.9429103734397676,7,0.6000022888183594,1.0100021362304688,7.420001983642578,18.825000762939453,1.3500022888183594,3,0.03889460768121533,-1.4736636048787832,49.2400016784668,-1.5263316401309428,49.11000061035156,1.8999704364909744,48.599998474121094,0.03889460768121533
2424,2010-07-09,49.1500015258789,49.38000106811523,48.65999984741211,49.0,8137780.0,0.006141311384415538,1.3606573779923774,-0.28846421890472507,27.695224616527724,46.23012774078615,0.04080138332316352,0.513594538851784,-0.334874385022637,-4.832067230516948,3.484340353799717,0.7200012207031179,0.17185004833272188,-0.4269981384277415,-2.2420472935661877,1.3880510167107047,-1.3345227159969681,0.4805264391414852,-5.464698312042771,70.83347903348289,37.94397780345139,0.9075245775692236,7,0.024999618530280543,0.7299995422363352,7.442498207092292,18.524997711181648,0.8999977111816477,4,0.015055907238983757,-1.1818223853423369,48.849998474121094,-1.4736636048787832,49.2400016784668,-1.5263316401309428,49.11000061035156,0.015055907238983757
2425,2010-07-12,49.88000106811523,49.88000106811523,49.4000015258789,49.47999954223633,3298890.0,0.0148524825955898,1.399988555951944,2.6666497126291415,41.41794072140361,44.29530493831906,-0.8437718070477516,-0.17912095616898682,-0.9091983067111258,-5.428365234327437,3.462545837057779,0.7299995422363281,0.030598334530608895,0.2735013961791921,-1.5410858631899629,2.088088655548347,-0.6337922335053889,1.1807950258637732,-6.030403888038244,100.0,68.40966829901737,0.9072936296845779,7,-0.8649997711181641,7.105427357601002e-15,6.8149986267089915,18.119998931884773,0.0,0,0.00942256206779235,1.3606573779923774,49.1500015258789,-1.1818223853423369,48.849998474121094,-1.4736636048787832,49.2400016784668,0.00942256206779235
2426,2010-07-13,49.83000183105469,50.0,49.52000045776367,50.0,4265610.0,-0.0010023904568939868,4.647114262633516,-0.4249938011405977,42.61040642215536,42.91790088211808,-0.8292427714111028,-0.0730080658915,-0.7534425963707889,-5.255094143201802,3.512357056436588,0.4799995422363281,-0.12090775394885611,0.1855020523071289,-1.6135441105360684,1.9845482151503262,-0.7140210291144697,1.0850251337287276,-5.8193965640616625,87.31357092631656,56.91091128407695,0.8995230814216001,7,-0.7550010681152344,0.06999969482421164,7.859997749328613,18.169998168945312,0.7699966430664062,1,0.0164559435017555,1.399988555951944,49.88000106811523,1.3606573779923774,49.1500015258789,-1.1818223853423369,48.849998474121094,0.0164559435017555
2427,2010-07-14,50.25,50.25,49.5,50.1500015258789,4826790.0,0.008428620379531404,14.00022888532845,-0.5882326541603505,49.0706469947587,42.73517073644918,-1.2488904593612844,-0.41754053441415806,-1.100920808610148,-5.555311938116432,3.600751949648241,0.75,-0.31599578276902207,0.5440002441406264,-1.249243208291233,2.337243696572486,-0.35262148207529975,1.4406219703565526,-6.08160680782926,100.0,65.90289079710288,0.8966217262159291,7,-1.0499992370605469,-0.34999847412110086,7.5824995040893555,17.75,-0.2999992370605469,2,-0.011343277508939709,4.647114262633516,49.83000183105469,1.399988555951944,49.88000106811523,1.3606573779923774,49.1500015258789,-0.011343277508939709
2428,2010-07-15,51.25,51.29999923706055,50.349998474121094,50.45000076293945,7078260.0,0.01990049751243772,1.1111181753832722,8.000114442663657,60.36483143863913,44.64366427273308,-2.027899988323014,-1.2965704789943402,-2.0256016850390495,-6.43057632524399,3.8690135644514454,1.0499992370605469,-0.387336717651813,1.4250001907348633,-0.4487238804264706,3.298724261896197,0.48813815515419634,2.3618622263155302,-6.926974641155098,98.10608906742189,57.54088642960142,0.9368620355806658,7,-1.4500007629394531,-1.3499984741211009,6.72499942779541,16.75,-1.7000007629394531,3,-0.0224390541634909,14.00022888532845,50.25,4.647114262633516,49.83000183105469,1.399988555951944,49.88000106811523,-0.0224390541634909
2429,2010-07-16,50.54999923706055,51.45000076293945,50.5,51.4000015258789,5057940.0,-0.013658551471989355,1.0,-1.0625038743055963,51.94401004278625,45.23645006072082,-1.0985332986717893,-0.6661658827580297,-1.2513825638284004,-5.609123074112198,3.761596548123305,0.9500007629394531,-0.43061158874515826,0.7474994659423828,-1.0769758119492394,2.571974743834005,-0.1647381730034283,1.659737104888194,-6.0754343548749645,56.097470203481755,12.543729110860497,0.9122376389458094,7,-0.4949989318847656,-0.6149978637695312,7.425000190734863,17.450000762939453,-1.0499992370605469,4,-0.006923807703334117,1.1111181753832722,51.25,14.00022888532845,50.25,4.647114262633516,49.83000183105469,-0.006923807703334117
2430,2010-07-19,50.20000076293945,50.79999923706055,50.099998474121094,50.45000076293945,3044080.0,-0.006923807703334117,-2.1110828543817712,0.2941168550822875,55.852842169322614,45.81910677329227,-0.5561966129627294,-0.4453235654544301,-0.7961750550562172,-5.141508123443174,3.483117134811674,0.7000007629394531,-0.37041384516223275,0.4650009155273409,-1.17813476130668,2.1081365923613617,-0.3565669228896695,1.2865687539443513,-5.576927147880006,35.89746097761849,-12.306692001186278,0.8215678384170092,7,-0.14500045776367188,-0.17499923706055398,7.774998664855957,17.799999237060547,-1.0400009155273438,0,-0.002988078159346319,1.0,50.54999923706055,1.1111181753832722,51.25,14.00022888532845,50.25,-0.002988078159346319
2431,2010-07-20,49.56999969482422,50.45000076293945,49.45000076293945,50.4000015258789,5794270.0,-0.012549821883276469,1.1505369287185083,3.3200073242187216,51.226991172965306,45.67652867152997,0.1630653918560654,0.09254933442460356,-0.0222728449895655,-4.3974776340948765,3.2196290574327247,1.0,-0.2389940939862285,-0.10350017547607138,-1.669040738315914,1.4620403873637713,-0.8862704568959927,0.67927010594385,-4.801387521548385,5.999946594238281,-44.89162643919998,0.7827702814199227,7,0.4850006103515625,0.4550018310546804,8.487500190734863,18.43000030517578,-1.3899993896484375,1,0.006253810272332405,-2.1110828543817712,50.20000076293945,1.0,50.54999923706055,1.1111181753832722,51.25,0.006253810272332405
2432,2010-07-21,49.70000076293945,49.75,48.79999923706055,49.45000076293945,6137060.0,0.0026225755278510565,4.428599455040872,-0.3012041547936417,60.66432983475453,48.98302482370147,0.11753751814046609,-0.11418895114931615,-0.03935688158328787,-4.410896981334773,2.9196918640247063,0.9500007629394531,-0.14007449952019613,0.07150077819824219,-1.4324350964448342,1.5754366528413186,-0.680467159123296,0.8234687155197804,-4.788760802611556,33.962302175671745,-22.401457786881565,0.7519679373215374,7,0.3549995422363281,0.325000762939446,8.732499122619629,18.299999237060547,-1.0200004577636719,2,0.018108605580802184,1.1505369287185083,49.56999969482422,-2.1110828543817712,50.20000076293945,1.0,50.54999923706055,0.018108605580802184
2433,2010-07-22,49.70000076293945,49.83000183105469,49.5,49.599998474121094,4831080.0,0.0,-1.2000178019658456,0.4000091552734375,62.07513783048441,52.80301518080777,0.28026281079024074,-0.17431940173722182,0.051065040515794635,-4.2832320846503364,2.6402410355403414,0.3300018310546875,-0.1056679254536732,0.10400066375732564,-1.3618985383716335,1.5698998658862848,-0.6289489373071575,0.8369502648218088,-4.6489855713005355,33.962302175671745,-27.378378471588753,0.7329496010644809,7,0.4249992370605469,0.325000762939446,8.742499351501465,18.299999237060547,-0.6000022888183594,3,0.005030181009301415,4.428599455040872,49.70000076293945,1.1505369287185083,49.56999969482422,-2.1110828543817712,50.20000076293945,0.005030181009301415
2434,2010-07-23,49.47999954223633,49.849998474121094,49.13000106811523,49.849998474121094,3660530.0,-0.004426583849615917,2.891889105399397,-3.6999046347510967,57.91366585638788,54.635873529139346,0.6168671380943422,0.004982700998453993,0.3504799291540337,-3.9387425653994015,2.475074341573929,0.7199974060058665,-0.0991851898622329,-0.09000053405761577,-1.5441276856584665,1.364126617543235,-0.8170641098580376,0.637063041742806,-4.292004623912611,34.00001525878906,-30.987947674562434,0.7270635758004239,7,0.6450004577636719,0.545001983642571,8.96250057220459,18.520000457763672,0.3400001525878906,4,0.0014147068607885949,-1.2000178019658456,49.70000076293945,4.428599455040872,49.70000076293945,1.1505369287185083,49.56999969482422,0.0014147068607885949
2435,2010-07-26,49.27999877929688,49.79999923706055,48.77000045776367,49.70000076293945,4888000.0,-0.0040420526432851656,2.322582431443004,1.1351437732619687,51.61902782763123,55.63683146308111,0.8077507077775081,0.1313857219011041,-0.8888760379824632,-3.6077658458546082,2.3636403634737575,1.029998779296875,0.09602366465090029,-0.2390012741088796,-1.6564110208100544,1.1784084725922952,-0.9477061474594635,0.46970359924170424,-3.9577637288220586,30.357037433981194,-34.27329247206106,0.708704873350586,7,0.8300018310546804,0.745002746582017,9.545001983642571,18.720001220703118,1.120002746582017,0,0.00446431059563146,2.891889105399397,49.47999954223633,-1.2000178019658456,49.70000076293945,4.428599455040872,49.70000076293945,0.00446431059563146
2436,2010-07-27,48.9000015258789,49.68999862670898,48.86999893188477,49.16999816894531,7316960.0,-0.0077109834178328285,-3.9696675451982597,0.642846114022607,46.90909166572449,55.39665864874397,1.1644037037295192,0.4892098939237286,-0.4742376240034787,-3.0960758561238677,2.4264720474118824,0.8199996948242045,0.28722406526146216,-0.588998603820805,-2.0332458212728355,0.8552486136312254,-1.3111222125468203,0.13312500490521018,-3.446211145895994,12.037158045316616,-48.167935239989546,0.7221236087260166,7,1.2099990844726634,0.9749984741211009,10.049999237060554,19.0999984741211,2.5,1,0.005316938924748493,2.322582431443004,49.27999877929688,2.891889105399397,49.47999954223633,-1.2000178019658456,49.70000076293945,0.005316938924748493
2437,2010-07-28,49.11999893188477,49.5,48.93000030517578,49.09000015258789,5702590.0,0.004498924317813069,-2.2571553133514985,-0.11110797140356686,52.5328382574915,54.52643718417202,0.8574265051567309,0.25968664919557227,-0.6547113832215459,-3.196134739178305,2.567532216609091,0.5999984741211009,0.34332023436055437,-0.3545011520385657,-1.8078822142624418,1.0988799101853104,-1.0811916831505002,0.3721893790733688,-3.537284328983951,32.40732564505656,-27.66247145331471,0.7266905311119377,7,0.9900016784667898,0.680002212524407,-0.944997787475593,18.880001068115227,2.180000305175774,2,-0.019136780275840315,-3.9696675451982597,48.9000015258789,2.322582431443004,49.27999877929688,2.891889105399397,49.47999954223633,-0.019136780275840315
2438,2010-07-29,48.7400016784668,49.459999084472656,48.59000015258789,49.22999954223633,6053360.0,-0.007736100604255336,-1.2025263889827809,-16.333926754828276,46.21071684681333,53.889404606841694,0.9431165875370198,0.6958372840293521,-0.20848746778369076,-2.6983086842638215,2.83869830502692,0.8699989318847656,0.3850078863002224,-0.7474985122680664,-2.1676971608497198,0.6727001363135869,-1.4575978365588895,-0.03739918797724329,-3.0309413371064124,11.904898864974674,-44.86996613503346,0.7100993242908252,7,0.9549980163574219,1.0599994659423828,-0.5475006103515625,19.259998321533203,2.359996795654297,3,-0.0012310498815087945,-2.2571553133514985,49.11999893188477,-3.9696675451982597,48.9000015258789,2.322582431443004,49.27999877929688,-0.0012310498815087945
2439,2010-07-30,48.90999984741211,49.18999862670898,48.72000122070313,48.7400016784668,8230840.0,0.0034878572648966433,-3.4761852861037097,-0.3469365511872324,39.99996853851998,52.12797420341918,0.5766621328362618,0.6007446091300892,-0.27442356508962007,-2.749251350239554,3.0265331153779553,0.46999740600584516,0.3546535183639534,-0.6055004119873075,-1.95141011187075,0.740409287896135,-1.2784552619290324,0.0674544379544173,-3.077120682361354,26.446275780752472,-23.833922199252953,0.6729548499417217,7,0.6100006103515625,0.8900012969970703,-0.5549993515014648,19.09000015258789,1.7400016784667898,4,0.0038846580924500884,-1.2025263889827809,48.7400016784668,-2.2571553133514985,49.11999893188477,-3.9696675451982597,48.9000015258789,0.0038846580924500884
2440,2010-08-02,49.61000061035156,49.61000061035156,48.959999084472656,49.18999862670898,5058720.0,0.014312017279151323,2.0952307426817196,2.4706265146755646,47.999986128354344,51.7694180873513,-0.24119573928805949,-0.02077478687768064,-0.8152719612240134,-3.327472206300669,3.126018599896056,0.7000007629394531,0.17054206253940407,0.04400024414062642,-1.23121102445387,1.319211512735123,-0.5936053901566183,0.6816058784378711,-3.6557789980842443,92.72744297019737,45.184754966822126,0.6376056342972465,8,-0.3900012969970703,0.1900005340576172,-1.255000114440918,18.389999389648438,2.1399993896484375,0,0.0042329990302165665,-3.4761852861037097,48.90999984741211,-1.2025263889827809,48.7400016784668,-2.2571553133514985,49.11999893188477,0.0042329990302165665
2441,2010-08-03,50.95000076293945,50.95000076293945,49.61000061035156,49.61000061035156,8699760.0,0.027010686073410062,1.0,3.190461485363385,55.45172413178421,51.19023967591015,-1.5252533746935555,-1.2815653583041353,-2.0072487275829403,-4.546563697979856,3.4416836238296713,1.3400001525878906,0.12112855518542887,1.2920003890991225,-0.10442506601937396,2.688425844217619,0.5937876615398778,1.9902131166583672,-4.876863552399904,100.0,56.65174617656707,0.6982127275592477,8,-1.1800003051757812,-1.1499996185302734,-2.5950002670288086,17.049999237060547,0.5999984741210938,1,-0.010794881821878599,2.0952307426817196,49.61000061035156,-3.4761852861037097,48.90999984741211,-1.2025263889827809,48.7400016784668,-0.010794881821878599
2442,2010-08-04,50.099998474121094,51.20000076293945,49.91999816894531,50.849998474121094,9140970.0,-0.016683067244164684,-1.306309712007698,-0.5597014288032385,40.82932901446913,48.82959425190846,-0.6845301341059411,-0.3834926694200078,-1.046674281469926,-3.5859145100296317,3.8505487949723687,1.2800025939941406,0.04360526915562701,0.3989982604980469,-0.9961949109965644,1.7941914319926582,-0.2985983252492588,1.0965948462453525,-3.910323977274757,57.85432829189296,20.547214902506546,0.697596585747307,8,-0.20499801635742188,-0.29999732971191406,-1.7449979782104492,17.900001525878906,3.200000762939453,2,0.025948165496039177,1.0,50.95000076293945,2.0952307426817196,49.61000061035156,-3.4761852861037097,48.90999984741211,0.025948165496039177
2443,2010-08-05,50.75,51.54999923706055,50.599998474121094,51.099998474121094,11244330.0,0.012974082748019589,-1.9230724086528868,0.4666646321614583,51.60772384524097,48.12893402844769,-1.3074146037725072,-0.9316169440933706,-1.5969030670060604,-4.1203661004399805,4.303751990109249,1.4500007629394531,0.06065094629379786,0.9539997100830107,-0.45588085475374385,2.363880274919765,0.2490594276646334,1.658939992501388,-4.44611896257301,71.73145590786481,35.280976825575145,0.7049402824183759,8,-0.6800003051757812,-0.8999996185302734,-1.2549991607666016,17.25,3.150001525878899,3,0.01083742339035565,-1.306309712007698,50.099998474121094,1.0,50.95000076293945,2.0952307426817196,49.61000061035156,0.01083742339035565
2444,2010-08-06,49.88999938964844,50.95000076293945,49.81999969482422,50.9000015258789,4506280.0,-0.016945824834513568,1.0360368410200014,2.885732970027228,47.696869283976184,47.69313863470824,-0.4281655586859756,-0.014055672038551847,-0.6508687364064158,-3.1563075545254833,4.5490050276698994,1.1300010681152344,-0.0185518461366172,0.05699920654296875,-1.3199552374871715,1.433953650573109,-0.6314780154721049,0.7454764285580424,-3.474195942452411,35.907345574730506,-0.5877606043848687,0.6884772220150711,8,0.18000030517578125,-0.03999900817871094,-0.4324989318847656,18.110000610351562,3.9599990844726562,4,0.024253339332044987,-1.9230724086528868,50.75,-1.306309712007698,50.099998474121094,1.0,50.95000076293945,0.024253339332044987
2445,2010-08-09,50.349998474121094,50.349998474121094,49.9000015258789,50.29999923706055,5656600.0,0.00922026638805895,17.00015259021925,-0.0495040904043574,55.94511485964697,48.69714121181074,-0.8050870590395434,-0.4606564460140419,-1.017715042140459,-3.5027692312000767,4.811595259077027,0.45999908447265625,-0.09772609038627422,0.49349842071533345,-0.9027408960568337,1.8897377374875006,-0.20462123767075013,1.191618079101417,-3.824511065351409,38.14424678355904,-2.1170697266526375,0.6981196583860824,8,-0.279998779296875,-0.4249992370605469,-0.9074983596801758,17.650001525878906,3.1500015258789062,0,0.005958352747756246,1.0360368410200014,49.88999938964844,-1.9230724086528868,50.75,-1.306309712007698,50.099998474121094,0.005958352747756246
2446,2010-08-10,50.6500015258789,50.75,50.1500015258789,50.4000015258789,4910940.0,0.005958352747756246,1.6666779695499796,5.0000762951094835,57.057955628209186,49.19993203077937,-0.9283757585606196,-0.7336942355815239,-1.21625722716567,-3.6847410273525796,5.130580110896771,0.5999984741211009,-0.12432461747037848,0.7525014877319265,-0.687920420279788,2.192923395743641,0.03229053372606927,1.4727124417377837,-4.017023834767031,47.97699714889851,6.633085162227282,0.7202109540058563,8,-0.5800018310546804,-0.5800018310546804,-1.3575010299682546,17.3499984741211,2.799999237060554,1,0.021717639506073416,17.00015259021925,50.349998474121094,1.0360368410200014,49.88999938964844,-1.9230724086528868,50.75,0.021717639506073416
2447,2010-08-11,49.68000030517578,50.599998474121094,49.56999969482422,50.599998474121094,3697940.0,-0.019151060048981594,1.2391322375731844,-3.67999267578125,49.87012691050671,49.60653314896752,0.14462421241579193,0.2017588030468005,-0.1965287813948322,-2.603226530591691,5.2183318473005595,1.0800018310546804,-0.11288815335863944,-0.1889997482299819,-1.6225949693261725,1.2445954728662088,-0.9057973587780808,0.527797862318117,-2.9416821373685735,5.555587665809323,-35.20509838125079,0.7167976105480957,8,0.4549999237060547,0.3899993896484375,-0.3874998092651367,18.31999969482422,3.5699996948242188,2,0.037640880040211044,1.6666779695499796,50.6500015258789,17.00015259021925,50.349998474121094,1.0360368410200014,49.88999938964844,0.037640880040211044
2448,2010-08-12,50.099998474121094,50.70000076293945,49.209999084472656,49.66999816894531,57028440.0,0.008454069371282902,-1.2074123890204411,-0.467392566301229,53.92404500957778,51.15365275686283,-0.06947702163378722,-0.32550062977918515,-0.5950662828331303,-2.9229865029975457,4.860769790811668,1.4900016784667969,-0.02481857353425454,0.28849849700927876,-0.9964140920853097,1.5734110861038673,-0.3539577975380155,0.930954791556573,-3.258446639152453,51.14934086918013,9.139657399357937,0.6424562945472955,8,0.1550006866455078,-0.029998779296875,-0.8199977874755859,17.900001525878906,3.25,3,0.0638722726626908,1.2391322375731844,49.68000030517578,1.6666779695499796,50.6500015258789,17.00015259021925,50.349998474121094,0.0638722726626908
2449,2010-08-13,50.20000076293945,50.5,49.65999984741211,50.4000015258789,4933300.0,0.001996053729822256,3.2000247956741084,-0.46511772324832895,55.89744918993912,52.031148652594474,0.03659964588094056,-0.4775527364115959,-0.6703915248775374,-2.9289753176409903,4.423793592286816,0.8400001525878906,0.020251097339709645,0.4060007095336928,-0.8456658405392758,1.6576672596066615,-0.2198325655027915,1.0318339845701772,-3.2572799341526064,64.2857850592764,19.942806105566532,0.6258332750364842,8,0.17999839782714844,-0.13000106811523438,-0.5450000762939453,17.799999237060547,3.450000762939446,4,0.07370519336069425,-1.2074123890204411,50.099998474121094,1.2391322375731844,49.68000030517578,1.6666779695499796,50.6500015258789,0.07370519336069425
2450,2010-08-16,50.04999923706055,50.45000076293945,49.56999969482422,50.0,3681130.0,-0.002988078159346319,1.0705851729848355,-0.24999523164661666,57.59575414816644,52.26937420997027,0.2856139817839676,-0.3577048565062739,-0.47276875498927495,-2.6810460442004995,4.182011860155861,0.8800010681152344,0.14285812883169058,0.26349925994873047,-0.9796929348480035,1.5066914547454644,-0.3580968374496365,0.8850953573470974,-3.008132794331857,54.54543202659388,5.863339007371273,0.6215960973983667,8,0.3299999237060547,0.020000457763671875,-0.5224981307983398,17.950000762939453,2.950000762939453,0,0.07592406183788225,3.2000247956741084,50.20000076293945,-1.2074123890204411,50.099998474121094,1.2391322375731844,49.68000030517578,0.07592406183788225
2451,2010-08-17,49.88000106811523,50.04999923706055,49.52999877929688,50.04999923706055,4657420.0,-0.003396566863870021,5.11771833767158,-3.4000152590220387,55.053202822062644,53.849804633036214,0.32170140051793084,-0.17211583679129205,-0.25549811554002133,-2.4223753915040476,4.253275676739335,0.5200004577636648,0.29712917788769744,0.07800102233886008,-1.161550466745446,1.317552511423166,-0.5417747222032929,0.6977767668810131,-2.740971923723535,44.96652542915248,-5.535689293232345,0.6197757445421513,8,0.4999980926513743,0.18999862670899148,-0.4324998855590749,18.119998931884773,3.1199989318847727,1,0.07257415505948694,1.0705851729848355,50.04999923706055,3.2000247956741084,50.20000076293945,-1.2074123890204411,50.099998474121094,0.07257415505948694
2452,2010-08-18,50.599998474121094,50.849998474121094,49.849998474121094,50.04999923706055,6774740.0,0.014434590829752514,-1.1052614671715448,-3.235324477156314,61.83203402358607,54.98583909729678,-0.35750809172692755,-0.8656108717376867,-0.917269967904474,-3.044940906501907,4.549659334230186,1.0,0.3812745173584773,0.7529985427856474,-0.5353472215973767,2.0413443071686714,0.10882566059413534,1.3971714249771594,-3.3657498820996565,84.7560918877176,28.15826677255715,0.6441728821915119,8,-0.5199985504150391,-0.529998779296875,-1.112497329711914,17.400001525878906,2.75,2,0.05632415760399612,5.11771833767158,49.88000106811523,1.0705851729848355,50.04999923706055,3.2000247956741084,50.20000076293945,0.05632415760399612
2453,2010-08-19,49.95000076293945,50.849998474121094,49.9000015258789,50.79999923706055,4703710.0,-0.012845804956181484,1.0000000000000149,-1.5454539149251971,56.23501451322382,55.93452190054652,0.18671039775419018,-0.20651142221636576,-0.2324854302987518,-2.3098821263617637,4.901215026574561,0.9499969482421946,0.2922328433231698,0.0905008316040039,-1.196690378718074,1.3776920419260819,-0.5530947735570351,0.7340964367650429,-2.622437112240867,31.818339450336307,-27.41228778960478,0.6435956051610375,8,0.07999801635742188,0.11999893188476562,-0.39999961853027344,18.049999237060547,3.3499984741210938,3,0.06606604978290598,-1.1052614671715448,50.599998474121094,5.11771833767158,49.88000106811523,1.0705851729848355,50.04999923706055,0.06606604978290598
2454,2010-08-20,49.54999923706055,50.099998474121094,49.099998474121094,49.9000015258789,4516380.0,-0.00800803843381892,1.6666802301037094,0.41176813779608,49.62685735080818,55.23249328845332,0.5960969389877491,0.20975757156700325,0.20901067132101048,-1.848476351999821,5.011868018961152,1.0,0.368251052665876,-0.3130006790161133,-1.5962216177181574,0.9702202596859308,-0.9546111483671353,0.3286097903349088,-2.1309868288583544,25.714329310825896,-28.06968345948708,0.6416104693510213,8,0.4249992370605469,0.5200004577636719,0.3000011444091797,18.450000762939453,3.75,4,0.07669019769062602,1.0000000000000149,49.95000076293945,-1.1052614671715448,50.599998474121094,5.11771833767158,49.88000106811523,0.07669019769062602
2455,2010-08-23,49.5,49.81000137329102,49.11000061035156,49.72999954223633,4605480.0,-0.0010090663537921651,2.589718008157422,0.6571372519100742,39.259259677881495,53.25486040508358,0.5731130722985114,0.29205778315473196,0.2711200655230641,-1.7321097337743794,4.948972799291688,0.7000007629394602,0.30784869523126446,-0.373999977111815,-1.6398322999201795,0.8918323456965496,-1.0069161385159973,0.2589161842923673,-1.9913678094442702,22.857230050223215,-24.04471037141247,0.6329161614041825,8,0.47499847412109375,0.5699996948242188,0.49500083923339844,18.5,4.299999237060547,0,0.08383841466422015,1.6666802301037094,49.54999923706055,1.0000000000000149,49.95000076293945,-1.1052614671715448,50.599998474121094,0.08383841466422015
2456,2010-08-24,49.15999984741211,49.56000137329102,48.9000015258789,49.20000076293945,5116520.0,-0.006868689951270546,-1.3571525885558493,0.1739173701756423,42.46796174788893,52.43239760923716,0.759387184238868,0.6877988837557965,0.6266216109749863,-1.315868493273058,4.943725622688522,0.6599998474121236,0.3311768319371069,-0.7270000457763643,-1.9555051472641765,0.5015050557114478,-1.3412525965202704,-0.11274749503245829,-1.5635402701499146,13.33326812473133,-30.853811250370942,0.6142525507439076,8,0.7150001525878906,0.9099998474121094,0.8800010681152344,18.84000015258789,5.040000915527344,1,0.07811228975807327,2.589718008157422,49.5,1.6666802301037094,49.54999923706055,1.0000000000000149,49.95000076293945,0.07811228975807327
2457,2010-08-25,48.18000030517578,49.11000061035156,47.88000106811523,49.09000015258789,6662740.0,-0.019934897178156108,1.5894706409087955,22.749475491131033,30.441401718413786,49.82321502133006,1.681011966523819,1.6798943714572445,1.6126663423728473,-0.2573672689633071,5.213124025445024,1.279998779296882,0.22350350287395315,-1.6599996566772433,-3.0705012452311067,-0.24949806812337982,-2.3652504509541785,-0.954748862400308,-0.49746988894125366,10.100993235007607,-29.337774512788386,0.7052507942769317,8,1.1849994659423828,1.5349998474121094,1.8600006103515625,19.81999969482422,6.069999694824219,2,0.10004150403266854,-1.3571525885558493,49.15999984741211,2.589718008157422,49.5,1.6666802301037094,49.54999923706055,0.10004150403266854
2458,2010-08-26,48.68000030517578,49.0,48.349998474121094,48.36000061035156,6191050.0,0.010377750038043976,-2.8234937731403567,-0.3516480752543481,40.257654888403195,48.085460098937176,1.0710330918630717,1.2386763174648934,1.1294819512799847,-0.6753208522976877,5.308346626191005,0.8199996948242188,0.0823707832415792,-1.1569995880126953,-2.5775715962681858,0.26357242024279515,-1.8672855921404405,-0.4467135838849501,-0.9131204667483672,36.036043776279975,-3.690409344983898,0.7102860041277465,8,0.6849994659423828,1.0349998474121094,1.3600006103515625,19.31999969482422,4.970001220703118,3,0.09593258298416218,1.5894706409087955,48.18000030517578,-1.3571525885558493,49.15999984741211,2.589718008157422,49.5,0.09593258298416218
2459,2010-08-27,49.099998474121094,49.4000015258789,48.20000076293945,48.20000076293945,6154560.0,0.008627735544624926,-1.666675143793244,2.8124955296473786,39.87033735041065,46.11596934363097,0.5348339030970166,0.8786932624506463,0.6628597017135576,-1.0053668965396554,5.271269444060094,1.200000762939446,0.07642998471859386,-0.7465013504028306,-2.1433138856502723,0.650311184844611,-1.4449076180265479,-0.04809508277911334,-1.250456201944651,63.21229083405466,22.32379103563739,0.6984062676237204,8,0.2650012969970703,0.6150016784667969,0.9750022888183594,18.900001525878906,3.8000030517578054,4,0.08553973306441409,-2.8234937731403567,48.68000030517578,1.5894706409087955,48.18000030517578,-1.3571525885558493,49.15999984741211,0.08553973306441409
2460,2010-08-30,49.81999969482422,49.81999969482422,49.29999923706055,49.47999954223633,4953160.0,0.014663976437445658,2.058824849375624,0.3777789080613235,43.70256227395452,44.854787060507846,-0.2472217612651164,0.18470102369295205,-0.1140912420711615,-1.6544263766000569,5.375189935490918,0.720001220703125,0.013669683128803456,-0.03700008392333842,-1.4294776469108115,1.3554774790641346,-0.7332388654170785,0.6592386975704017,-1.889448237573724,100.0,57.52927277223934,0.6962387814937367,8,-0.4549999237060547,-0.10499954223632812,0.2550010681152344,18.18000030517578,2.779998779296875,0,0.0698514565145183,-1.666675143793244,49.099998474121094,-2.8234937731403567,48.68000030517578,1.5894706409087955,48.18000030517578,0.0698514565145183
2461,2010-08-31,50.4000015258789,50.4000015258789,49.31000137329102,49.4000015258789,11299640.0,0.011641947703884492,1.1800003051757528,2.941175150624376,55.806464315335276,44.185279315146644,-0.8333389573486798,-0.4623215220553192,-0.7212988633535034,-2.1621080170527947,5.199074296925506,1.0900001525878764,-0.06621659073122288,0.5705017089843665,-0.7510042233890957,1.8920076413578286,-0.09025125720236815,1.231254675171101,-2.390061067255836,100.0,50.67617389702275,0.660752966186732,8,-1.035001754760735,-0.6850013732910085,-0.33250045776366477,17.5999984741211,2.8999977111816477,1,0.06746027000486987,2.058824849375624,49.81999969482422,-1.666675143793244,49.099998474121094,-2.8234937731403567,48.68000030517578,0.06746027000486987
2462,2010-09-01,51.4000015258789,51.5,50.599998474121094,50.599998474121094,10388730.0,0.01984126924056806,-1.2499952316466079,0.8000030517578054,59.58704488065278,44.557727133749864,-1.9086382466099607,-1.433427485266897,-1.7309978818560339,-3.072061650088621,5.173838695880391,1.0999984741211009,-0.12812167508977979,1.5055015563964744,0.01136558979419533,2.9996375229987535,0.7584335730953313,2.2525695396976175,-3.3122598459107166,96.96974250787483,45.89908921207582,0.7470679833011403,9,-1.710000991821282,-1.6850013732910085,-1.407501220703118,16.5999984741211,2.3999977111816477,2,0.05447469171087094,1.1800003051757528,50.4000015258789,2.058824849375624,49.81999969482422,-1.666675143793244,49.099998474121094,0.05447469171087094
2463,2010-09-02,51.29999923706055,51.5,51.0,51.29999923706055,4717190.0,-0.0019455697636118208,1.4999904632932155,0.0,58.11208460302385,45.50053016177383,-1.7846781571581118,-1.3598269831016268,-1.6339971393494608,-2.8735371151868065,4.943822519932409,0.5,-0.1553991451718062,1.3779993057250977,-0.20030916874053162,2.956307780190727,0.588845068492283,2.1671535429579123,-3.136012360174149,93.93936941883652,42.70042585457084,0.7891542372328164,9,-1.6099987030029297,-1.5849990844726562,-1.3449983596801758,-4.849998474121094,2.4000015258789062,3,0.05750488902168027,-1.2499952316466079,51.4000015258789,1.1800003051757528,50.4000015258789,2.058824849375624,49.81999969482422,0.05750488902168027
2464,2010-09-03,51.099998474121094,51.5,50.79999923706055,51.4000015258789,5256500.0,-0.003898650407678117,1.8000030517578125,-100.0,57.68667307476418,47.54802053920524,-1.4993619423336781,-1.1220566376492087,-1.4281006112503292,-2.5751768835424826,5.171098950966356,0.7000007629394531,-0.3134305173574319,1.1174985885620146,-0.5461040610874335,2.7811012382114626,0.28569726373729054,1.9492999133867386,-2.8612913042548485,81.81811876535632,29.716952153341524,0.8318013248247227,9,-1.4099979400634766,-1.3849983215332031,-1.3524980545043945,-4.649997711181641,3.0,4,0.049902213853278754,1.4999904632932155,51.29999923706055,-1.2499952316466079,51.4000015258789,1.1800003051757528,50.4000015258789,0.049902213853278754
2465,2010-09-06,50.6500015258789,51.349998474121094,50.4000015258789,51.25,3126950.0,-0.008806202772590921,1.3750059604986016,1.999974568943665,55.41491423902121,48.986570815997716,-0.9712159580058071,-0.683473887030523,-0.9869866955312361,-2.0429687150448004,5.275602491791418,0.9499969482421946,-0.38883682870780945,0.6525014877319251,-1.0303518893320671,2.3353548647959173,-0.18892520080007102,1.4939281762639212,-2.338068468892402,61.18725994826595,7.8455527550408775,0.8414266885319948,9,-0.960000991821282,-0.9350013732910085,-0.9900007247924734,-4.200000762939446,3.799999237060554,0,0.04442250606548148,1.8000030517578125,51.099998474121094,1.4999904632932155,51.29999923706055,-1.2499952316466079,51.4000015258789,0.04442250606548148
2466,2010-09-07,51.75,51.75,50.70000076293945,50.75,3953140.0,0.021717639506073416,1.0999984741210938,-1.6666709052299435,57.6769149123638,52.012738948658836,-1.8608779974816798,-1.7885370879439435,-2.057478960404154,-3.051928155482429,5.245745485662455,1.0999984741211009,-0.33700139656862405,1.6975000381469698,-0.1399453660661365,3.534945442360076,0.7787773360404131,2.6162227402535265,-3.366305573635657,100.0,48.54044545489805,0.9187227021065535,9,-1.7749996185302734,-1.9349994659423828,-2.239999771118164,-5.299999237060547,2.799999237060547,1,0.016425091287364024,1.3750059604986016,50.6500015258789,1.8000030517578125,51.099998474121094,1.4999904632932155,51.29999923706055,0.016425091287364024
2467,2010-09-08,51.54999923706055,51.70000076293945,51.04999923706055,51.599998474121094,4223990.0,-0.0038647490423082687,4.199932862352564,-0.049999237060546875,61.363624048628715,54.35784663312833,-1.2656699169434518,-1.5191449044940057,-1.826786242621452,-2.766715645887132,5.631545355500555,0.7000007629394531,-0.19003630009625283,1.4039993286132812,-0.5408118487297884,3.348810505956351,0.43159373994174643,2.376404917284816,-3.0959786687059108,85.18511192617007,29.950539152529103,0.9724055886715344,9,-1.5749988555908203,-1.7349987030029297,-1.764998435974121,-5.099998474121094,2.3500022888183523,2,0.03394762416876773,1.0999984741210938,51.75,1.3750059604986016,50.6500015258789,1.8000030517578125,51.099998474121094,0.03394762416876773
2468,2010-09-09,53.29999923706055,53.349998474121094,51.5,51.599998474121094,8712400.0,0.03394762416876773,1.0555547313922167,-34.00053406576639,72.34803499882695,57.96647970517458,-2.5606883501948516,-3.180165603382548,-3.4951450568000624,-4.422857683884047,6.54032313533263,1.8499984741210938,0.010108009639175464,2.9939992904663058,0.5922685400761907,5.395730040856421,1.7931339152712482,4.194864665661363,-4.777059049555426,98.30510885476204,37.71147672694191,1.200865375195058,9,-1.9750003814697266,-2.684999465942383,-3.452498435974121,-6.849998474121094,0.5499992370605469,3,0.009380863173677811,4.199932862352564,51.54999923706055,1.0999984741210938,51.75,1.3750059604986016,50.6500015258789,0.009380863173677811
2469,2010-09-10,53.9000015258789,55.4000015258789,53.45000076293945,53.5,8500090.0,0.011257078750597005,-6.800003051757784,0.23529490962537028,74.60850293228101,61.4004731116553,-2.6912167465201193,-3.6772974254275397,-4.000659852207804,-4.924560162092625,7.8864958587736,2.1000022888183523,0.430184304346966,3.409001541137691,0.5208921037818968,6.297110978493485,1.964946822459794,4.853056259815588,-5.183979006909141,70.0,4.441583722187204,1.4440547186778971,9,-1.5450000762939382,-2.260000228881836,-3.9400014877319265,-5.460000991821282,-2.8000030517578054,4,-0.0037105891888226106,1.0555547313922167,53.29999923706055,4.199932862352564,51.54999923706055,1.0999984741210938,51.75,-0.0037105891888226106
2470,2010-09-13,53.849998474121094,54.599998474121094,53.75,54.5,5521690.0,-0.0009277003774071924,1.0,-1.6249976158233328,77.10980191369798,63.76751062258448,-2.245588849733622,-3.5078610620842454,-3.8628616997155945,-4.787525467481288,9.238224112078603,0.8499984741210938,0.7655826329651703,3.1689985275268526,-0.07500731523185777,6.413004370285563,1.5469956061474974,4.791001448906208,-4.732937214736786,67.02121701809232,-4.9308636395451515,1.6220029213793543,9,-0.9499969482421946,-2.2099971771240305,-3.889998435974121,-5.124998092651367,-4.549999237060547,0,0.004642525665439878,-6.800003051757784,53.9000015258789,1.0555547313922167,53.29999923706055,4.199932862352564,51.54999923706055,0.004642525665439878
2471,2010-09-14,53.5,54.1500015258789,53.349998474121094,54.1500015258789,4157620.0,-0.006499507595887799,1.4615420730777224,0.9999999999999891,83.16706272272214,66.38751260503663,-1.5752678642508613,-3.0280033185479454,-3.4437664015473572,-4.33839431036526,10.485792366736558,0.8000030517578054,1.0982760866040664,2.638000106811525,-0.8150509787231925,6.091051192346242,0.9114745640441626,4.364525649578887,-4.005962324626019,56.321826984715884,-22.48513970120075,1.7265255427673591,9,-0.5999984741211009,-1.8599987030029368,-3.502500534057617,-4.489999771118164,0.2999992370605469,1,0.0177570236063449,1.0,53.849998474121094,-6.800003051757784,53.9000015258789,1.0555547313922167,53.29999923706055,0.0177570236063449
2472,2010-09-15,53.45000076293945,53.75,52.849998474121094,53.599998474121094,4087580.0,-0.0009345651787018294,3.0,0.23076516778760067,81.50593293493203,68.98682908635976,-1.3453762229194908,-2.902346279898069,-3.3280176732899207,-4.189025713827519,11.370474353583853,0.9000015258789062,1.3808880995497788,2.445500755310057,-1.1923093624931482,6.083310873113263,0.626595696408458,4.264405814211656,-3.60160525653518,50.000000000000085,-32.80372351387311,1.8189050589016025,9,-0.549999237060554,-1.80999946594239,-3.3800010681152344,-4.440000534057617,0.450000762939446,2,0.020579952449388816,1.4615420730777224,53.5,1.0,53.849998474121094,-6.800003051757784,53.9000015258789,0.020579952449388816
2473,2010-09-16,53.25,53.75,53.0,53.75,3482880.0,-0.0037418290006485666,2.0,3.333384196739656,78.23127945359053,71.2695631284516,-0.938357155039597,-2.5744343027331524,-3.050662940885438,-3.9024238308360495,12.302965654298962,0.75,1.5437417261589061,2.0805000305175767,-1.6539962988874493,5.814996359922603,0.21325186581506017,3.9477481952200932,-3.0685081324272474,15.68631557531554,-66.7206702791236,1.8672481647025145,9,-0.34999847412110086,-1.6099987030029368,-3.1475000381469727,-4.239999771118164,0.4500007629394531,3,0.012206601424955776,3.0,53.45000076293945,1.4615420730777224,53.5,1.0,53.849998474121094,0.012206601424955776
2474,2010-09-17,53.349998474121094,53.849998474121094,53.0,53.1500015258789,7283560.0,0.001877905617297504,-2.399993896484375,-0.3999938964843892,76.22583223275882,73.58188734997799,-0.7662034133794648,-2.503505640558828,-3.0802220579666937,-3.9121251159058446,13.526785536458885,0.8499984741210938,1.6139397888185982,1.9904985427856445,-1.7835259699913095,5.764523055562599,0.10348628639717106,3.877510799174118,-2.85539602704997,28.57142857142857,-49.47819686939273,1.8870122563884757,9,-0.29999732971191406,-1.7099971771240305,-3.1874990463256836,-4.239997863769531,1.0,4,0.009372071495794776,2.0,53.25,3.0,53.45000076293945,1.4615420730777224,53.5,0.009372071495794776
2475,2010-09-20,53.6500015258789,53.75,53.20000076293945,53.20000076293945,2237660.0,0.005623300100061401,-1.4444369092527445,2.2500381475546263,75.19378056930626,75.52820575630494,-0.665934319549379,-2.610501550837917,-3.3283810517056978,-4.10671534318206,14.816742165759283,0.5499992370605469,1.7241984574562252,2.083001518249503,-1.7168051745116841,5.8828082110106905,0.18309817186891308,3.9829048646300933,-2.8610751340793072,61.538551826942054,-13.167140876832022,1.8999033463805932,9,-0.4250011444091726,-2.010000228881836,-3.425002098083489,-3.7900009155273366,0.25,0,-0.047530344440489425,-2.399993896484375,53.349998474121094,2.0,53.25,3.0,53.45000076293945,-0.047530344440489425
2476,2010-09-21,53.0,53.9000015258789,53.0,53.70000076293945,4209510.0,-0.01211559193647671,-1.5714301284461463,-1.5555546136566176,63.1147284688697,75.7227729141095,0.20118302277882805,-1.7476704009888877,-2.631407758701286,-3.380037017643204,15.920878415019274,0.9000015258788991,1.8525675841924354,1.240999984741208,-2.4326782504434306,4.914678219925847,-0.5958391328511112,3.0778391023335274,-1.9344091001556478,14.285818086698832,-55.224075843920396,1.8368391175923182,9,0.4500007629394531,-1.3599987030029368,-2.77500057220459,-3.1199989318847656,1.5,1,-0.06981133514980098,-1.4444369092527445,53.6500015258789,-2.399993896484375,53.349998474121094,2.0,53.25,-0.06981133514980098
2477,2010-09-22,53.0,53.6500015258789,52.95000076293945,53.04999923706055,4872200.0,0.0,-8.333485923552205,0.07142740366537512,64.16666401757305,74.81373169397017,0.4788523372100002,-1.4419845711755954,-2.5970074033234027,-3.3225407158719236,16.276330058551245,0.700000762939446,2.052062564511729,1.0,-2.2983186504283566,4.298318650428357,-0.6491593252141783,2.6491593252141783,-1.6743444625935737,5.263073358577279,-58.63033783669821,1.6491593252141767,9,1.125,-1.3599987030029368,-2.77500057220459,-3.1199989318847656,3.049999237060547,2,0.015094325227557492,-1.5714301284461463,53.0,-1.4444369092527445,53.6500015258789,-2.399993896484375,53.349998474121094,0.015094325227557492
2478,2010-09-23,53.349998474121094,53.4000015258789,52.70000076293945,53.0,4374350.0,0.006603744794737576,2.111082854381838,-7.0000762951094835,68.29267838822572,74.11197341129736,0.15275604436406098,-1.5011442973882936,-2.9400671695098595,-3.6175334330760123,16.546186211240204,0.700000762939446,2.173336320907552,1.1164985656738295,-1.8351987829706218,4.068195914318281,-0.35935010864839967,2.5923472399960588,-1.7798821774063214,54.166441493707666,-7.1514657544269085,1.4758486743222268,9,0.3000011444091797,-1.7099971771240305,-3.274998664855957,-3.4499969482421946,3.0500030517578054,3,0.0103093358479589,-8.333485923552205,53.0,-1.5714301284461463,53.0,-1.4444369092527445,53.6500015258789,0.0103093358479589
2479,2010-09-24,53.29999923706055,53.599998474121094,53.099998474121094,53.099998474121094,4395360.0,-0.0009371928489332326,-3.999980926586431,0.5714332425068119,73.04344307049107,73.66015576205214,0.12146814500923142,-1.180903822784721,-2.8610005895262987,-3.5095463668684843,17.280315534653106,0.5,2.296634719794426,0.85649929046631,-1.7317757351483607,3.4447743160809807,-0.4376382223410289,2.150636803273649,-1.500089826595925,49.999841054381946,-10.866371886684007,1.294137512807337,9,0.1250019073486328,-1.6599979400634837,-3.25,-3.3999977111816477,2.700000762939453,4,0.007504719167064744,2.111082854381838,53.349998474121094,-8.333485923552205,53.0,-1.5714301284461463,53.0,0.007504719167064744
2480,2010-09-27,53.29999923706055,53.6500015258789,53.0,53.20000076293945,4830300.0,0.0,-1.6000061035155966,0.4999904632932156,66.66663932119806,71.82677538410502,0.03938828360180935,-0.9558292896931562,-2.820050717766435,-3.4343639845373772,18.408854234449635,0.6500015258788991,2.162109353298412,0.6824993133544908,-1.6147009854935703,2.979699612202552,-0.46610083606954333,1.8310994627785249,-1.2840842996710649,49.999841054381946,-5.671818439807389,1.1486001494240317,9,1.9073486328125e-06,-1.6599979400634837,-3.2775001525878906,-3.3999977111816477,2.3500022888183523,0,0.01969979835066238,-3.999980926586431,53.29999923706055,2.111082854381838,53.349998474121094,-8.333485923552205,53.0,0.01969979835066238
2481,2010-09-28,53.79999923706055,53.79999923706055,52.849998474121094,52.9000015258789,5016830.0,0.009380863173677811,1.1111181753832722,9.000114442664296,72.72725170967651,70.85136635907664,-0.46218533637497217,-1.2522534197240915,-3.2521365799485835,-3.833795528195857,19.795530371494067,0.9500007629394531,1.9466711296048302,1.0124994277954116,-1.0885965279179572,3.1135953835087804,-0.03804855006127639,2.0630474056520995,-1.5810391043617003,100.0,46.0762188874877,1.050547977856685,9,-0.4999980926513672,-2.1599979400634837,-3.7775001525878906,-3.8649978637695312,1.4500007629394531,1,0.0018587786289310237,-1.6000061035155966,53.29999923706055,-3.999980926586431,53.29999923706055,2.111082854381838,53.349998474121094,0.0018587786289310237
2482,2010-09-29,54.20000076293945,54.75,53.70000076293945,53.70000076293945,5620890.0,0.007434972705415266,-3.1999969482421875,0.5555569684099834,62.50000000000011,69.1034464197888,-0.8321173252730674,-1.5091030149780948,-3.582366637106375,-4.147445456772999,20.655496158991177,1.0499992370605469,1.7159919299602109,1.272500991821289,-0.8124010098211656,3.3574029934637437,0.2300499910000653,2.314951992642513,-1.7901781466498008,73.17075893895552,23.83393845440957,1.042451000821227,9,-0.47500038146972656,-2.55999946594239,-4.227500915527344,-4.174999237060554,0.7999992370605469,2,0.005535041196266466,1.1111181753832722,53.79999923706055,-1.6000061035155966,53.29999923706055,-3.999980926586431,53.29999923706055,0.005535041196266466
2483,2010-09-30,54.25,54.29999923706055,53.5,53.9000015258789,6750320.0,0.0009224951357331701,2.5555762775083926,0.6999969482422017,55.73767416264368,66.82698441199824,-0.8105915004417028,-1.398463862558799,-3.560574873401599,-4.12222040676204,21.470735946536802,0.7999992370605469,1.4642037916236674,1.1750001907348633,-0.8413801689100069,3.1913805503797334,0.1668100109124282,2.1831903705572984,-1.6607666491349917,73.68423166035569,25.84742652534503,1.0081901798224353,9,-0.5249996185302734,-2.4499988555908203,-4.710000038146973,-4.359998703002937,0.75,3,0.03317970943890414,-3.1999969482421875,54.20000076293945,1.1111181753832722,53.79999923706055,-1.6000061035155966,53.29999923706055,0.03317970943890414
2484,2010-10-01,53.6500015258789,54.20000076293945,53.5,54.04999923706055,4543710.0,-0.011059879707301379,1.0,-1.1428555858310598,47.222263430389056,63.71903806322966,-0.18278401437238045,-0.6299270340099881,-2.8871848762940004,-3.4548323983247897,22.52612860624041,0.75,1.2268190669847527,0.4475015640258704,-1.3540984416536688,2.2491015697054095,-0.45329843881390275,1.3483015668656435,-0.8921220845130549,42.10538996213376,-3.16820167961513,0.9008000028397704,10,0.07499885559082742,-1.8500003814697195,-4.110001564025872,-3.760000228881836,2.0,4,0.051258153248578964,2.5555762775083926,54.25,-3.1999969482421875,54.20000076293945,1.1111181753832722,53.79999923706055,0.051258153248578964
2485,2010-10-04,52.9000015258789,53.599998474121094,52.54999923706055,53.29999923706055,6950750.0,-0.013979496340521536,1.10000648501009,1.0,42.50001907348622,61.42851479707594,0.5024817459197379,0.3133455313713185,-2.0645476358008565,-3.393012961332424,23.611275800274278,1.1000022888183523,1.0159553704392437,-0.4149984359741268,-1.7715035658709226,0.9415066939226691,-1.0932510009225282,0.2632541289742747,2.5,15.90918942913043,-26.81159199822774,0.6782525649483995,10,0.7499980926513743,-0.5500011444091726,-3.360001564025872,-3.010000228881836,3.299999237060554,0,0.058601103680584465,1.0,53.6500015258789,2.5555762775083926,54.25,-3.1999969482421875,54.20000076293945,0.058601103680584465
2486,2010-10-05,52.599998474121094,53.1500015258789,52.45000076293945,53.099998474121094,5143640.0,-0.00567113503032779,1.3333121407863597,1.2500071525982783,39.99998204849953,58.743327911623325,0.8267155649328402,0.7170572969805065,-1.681645461201711,-3.0429783229459844,24.377493931294886,0.700000762939446,0.8198961417367272,-0.7575014114379854,-1.9510261931691915,0.4360233702932206,-1.354263802303585,-0.16073902057238598,2.7430030059814356,6.521641779905163,-33.82105448455118,0.5967623908656015,10,1.0000019073486328,-0.2449970245361328,-3.0599985122680664,-2.7099971771240305,4.200000762939453,1,0.05798485057482261,1.10000648501009,52.9000015258789,1.0,53.6500015258789,2.5555762775083926,54.25,0.05798485057482261
2487,2010-10-06,53.29999923706055,53.4000015258789,52.75,53.0,7426780.0,0.013307999681479998,1.5999862671946623,-0.5999984741210938,50.52630733585773,56.76928668358244,0.1941632475053936,0.16325448052189984,-2.2959960899617187,-3.687570753166085,25.27016799925155,0.8000030517578054,0.6260146577808001,-0.145000648498538,-0.9847380011882265,0.6947367041911505,-0.5648693248433858,0.2748680278463098,1.9272822143554578,45.94590136215735,2.381713292833311,0.4198686763448453,10,0.3000011444091797,-0.39999771118164773,-3.7599992752075195,-3.4099979400634837,3.4000015258789062,2,0.036585380691404934,1.3333121407863597,52.599998474121094,1.10000648501009,52.9000015258789,1.0,53.6500015258789,0.036585380691404934
2488,2010-10-07,53.79999923706055,53.95000076293945,53.0,53.25,4643460.0,0.009380863173677811,1.2352898937721868,1.8333354526149817,54.3689349154064,54.694341333017476,-0.2629425087064021,-0.31343618287736064,-2.6905196703987,-4.113683269720177,25.153742817851064,0.9500007629394531,0.5912386417113424,0.3299993515014634,-0.5212540591741117,1.1812527621770386,-0.0956273538363206,0.7556260568392474,1.3161909868163946,77.14276994977679,30.37334382237306,0.42562670533778685,10,-0.1999988555908203,-0.8999977111816477,-4.097498893737793,-4.059999465942383,2.8500022888183523,3,0.02230484721109116,1.5999862671946623,53.29999923706055,1.3333121407863597,52.599998474121094,1.10000648501009,52.9000015258789,0.02230484721109116
2489,2010-10-08,53.70000076293945,53.79999923706055,53.29999923706055,53.70000076293945,4869020.0,-0.0018587077237764982,4.0000762951094835,0.0,50.505042720749636,52.89860837741209,-0.11201656693955897,-0.24157520425301016,-2.4895124599971297,-3.9225438338164693,23.91852341311234,0.5,0.550145805490537,0.2400009155273466,-0.594517884525338,1.0745197155800312,-0.17725848449899217,0.6572603155536854,1.3095418824999854,83.33333333333334,36.84451177704875,0.41725940002634077,10,-0.10000038146972656,-0.799999237060554,-3.997500419616699,-3.9850006103515625,3.3499984741210938,4,0.024208551556627267,1.2352898937721868,53.79999923706055,1.5999862671946623,53.29999923706055,1.3333121407863597,52.599998474121094,0.024208551556627267
2490,2010-10-11,54.099998474121094,54.20000076293945,53.4000015258789,53.849998474121094,2504800.0,0.007448746843551124,2.555515996134511,100.0,61.702119025125064,51.67359363468416,-0.43203338987303397,-0.655490571542714,-2.8043374145819087,-4.205955008014996,22.74263357021548,0.799999237060554,0.45904146904815946,0.6274986267089844,-0.23851183204042314,1.493509085458392,0.19449339733427706,1.0605038560836917,0.8071624960183428,94.28558349609375,41.91713421620818,0.4330052293747039,10,-0.4999980926513672,-1.1999969482421946,-4.39749813079834,-4.384998321533203,2.9000015258789062,0,0.028650704167750618,4.0000762951094835,53.70000076293945,1.2352898937721868,53.79999923706055,1.5999862671946623,53.29999923706055,0.028650704167750618
2491,2010-10-12,54.45000076293945,54.849998474121094,53.849998474121094,54.099998474121094,4003060.0,0.006469543413865075,-1.3529348406582804,1.4000091552734375,64.35644536635074,51.87986534205645,-0.7600656398220806,-0.9809666630867184,-3.106542631085958,-4.451001357249886,22.10930347081172,1.0,0.35484815624061383,0.9300008773803725,-0.04029519828399941,1.9002969530447444,0.444852839548183,1.415148915212562,-2.0,80.95247610362905,21.690876945229192,0.48514803783218635,10,-0.8000011444091797,-1.3999996185302734,-4.747500419616699,-4.7350006103515625,2.700000762939446,1,0.032139577143791564,2.555515996134511,54.099998474121094,4.0000762951094835,53.70000076293945,1.2352898937721868,53.79999923706055,0.032139577143791564
2492,2010-10-13,54.54999923706055,54.79999923706055,54.25,54.4000015258789,4359890.0,0.0018365192418721143,-1.4444369092527445,0.4285620865167885,62.500009934109045,52.631235983330384,-0.8998216124049847,-1.0480655006884874,-3.1291942630759735,-4.459565675578951,21.948035501876355,0.5499992370605469,0.32282145346653124,0.9749994277954102,-0.09787204715868114,2.0478709027495015,0.43856369031836095,1.5114351652724594,-2.0519985198974595,83.78381164865166,22.89134577130514,0.5364357374770471,10,-0.8999996185302734,-1.3249988555908203,-4.654998779296875,-4.73499870300293,1.9500007629394531,2,0.04124656336331123,-1.3529348406582804,54.45000076293945,2.555515996134511,54.099998474121094,4.0000762951094835,53.70000076293945,0.04124656336331123
2493,2010-10-14,53.9000015258789,54.4000015258789,53.75,54.25,3580160.0,-0.011915631902338242,1.0000000000000218,-2.333358765036431,55.55557910307945,53.55715994696265,-0.3404994087116435,-0.3656200130330518,-2.4287627135318743,-3.7312042214145364,21.53279031254753,0.7999992370605469,0.19350432657378747,0.29250164031981996,-0.7782952934985587,1.3632985741381987,-0.24289682658937295,0.8279001072290129,-1.3549608535766495,38.709844138775836,-22.587206993851524,0.5353984669091901,10,-0.2500019073486257,-0.450000762939446,-4.005001068115227,-4.085000991821282,3.299999237060554,3,0.05194803632271139,-1.4444369092527445,54.54999923706055,-1.3529348406582804,54.45000076293945,2.555515996134511,54.099998474121094,0.05194803632271139
2494,2010-10-15,53.849998474121094,54.29999923706055,53.54999923706055,53.54999923706055,4974840.0,-0.0009277003774071924,-4.0000127156898895,-0.85714441416892,55.04586385382362,54.95114270033346,-0.28959763717134024,-0.2911658111350448,-2.3001423949263966,-3.6052067194272865,20.93935271489776,0.75,0.11072816158936405,0.21749858856200888,-0.8513303266597916,1.2863275037838093,-0.31691586904889135,0.7519130461729091,-1.2588586457824675,31.034337609311375,-30.382581753509694,0.5344144576108986,10,-0.1999988555908203,0.07500267028808594,-2.8799991607666016,-3.2349987030029297,3.4000015258789062,4,0.051996344124381144,1.0000000000000218,53.9000015258789,-1.4444369092527445,54.54999923706055,-1.3529348406582804,54.45000076293945,0.051996344124381144
2495,2010-10-18,51.099998474121094,53.70000076293945,51.099998474121094,53.20000076293945,17812730.0,-0.05106778231983755,-1.476189957184611,-7.00002543137978,32.46752925055077,54.11420350056137,2.434202980724912,2.3800242275729957,0.48331113520141855,-0.7944318743733305,20.220613000162682,2.75,-0.01902473782865144,-2.405001258850099,-3.961955691532907,-0.8480468261672911,-3.1834784751914995,-1.6265240425086986,3.75,0.0,-54.2009579923572,0.7784772163414035,10,1.875,1.875,0.8975028991699219,0.5400028228759695,6.400001525878906,0,0.11643837457163042,-4.0000127156898895,53.849998474121094,1.0000000000000218,53.9000015258789,-1.4444369092527445,54.54999923706055,0.11643837457163042
2496,2010-10-19,49.29999923706055,50.599998474121094,48.2599983215332,50.349998474121094,37321900.0,-0.03522503504519936,2.019356521781932,0.4999990917397362,23.076910178536238,51.064270483081216,4.1536729428410055,4.098761689851699,2.28686601860057,1.0579293440409003,20.294950373926774,2.8400001525878906,-0.12891134923974334,-4.020000457763672,-6.459025841585799,-1.580975073941545,-5.239513149674735,-2.8004877658526084,5.474999237060544,15.902152445547246,-34.4162921833197,1.2195126919110622,10,2.2549991607666016,2.2549991607666016,2.9700021743774343,2.3400020599365163,8.900001525878906,1,0.15618663046856796,-1.476189957184611,51.099998474121094,-4.0000127156898895,53.849998474121094,1.0000000000000218,53.9000015258789,0.15618663046856796
2497,2010-10-20,53.79999923706055,54.25,52.20000076293945,52.95000076293945,36610080.0,0.09127789187909752,1.3428562709263392,-0.8095229445124632,48.33948048606284,50.39433110204305,-0.2994318009868664,-0.35650981768264955,-2.125943809355668,-3.3840864363982774,19.480363990152636,4.950000762939453,-0.05394203477627002,0.4399995803833008,-2.003165438745768,2.8831645995123694,-0.7815829291812335,1.661582089947835,0.714399230957028,90.22798085196942,41.09443596111852,1.221582509564533,10,-2.2450008392333984,-2.2450008392333984,-1.5299978256225657,-2.1599979400634837,3.75,2,0.06226770141867721,2.019356521781932,49.29999923706055,-1.476189957184611,51.099998474121094,-4.0000127156898895,53.849998474121094,0.06226770141867721
2498,2010-10-21,53.9000015258789,54.04999923706055,53.4000015258789,53.4000015258789,8552130.0,0.0018587786289310237,-1.599990844726591,0.5882363500911041,50.95785418213495,50.44464348664141,-0.4288557532015531,-0.4355241034513284,-2.1493360861592024,-3.4418595295488856,18.922040337202695,0.6499977111816477,0.07068059965943974,0.5125017166137624,-1.9425420520194336,2.9675454852469585,-0.715020167702832,1.740023600930357,0.3642209362793025,93.37752234186996,41.56401431478845,1.2275218843165971,10,-2.3450031280517507,-2.3450031280517507,-1.630000114440918,-2.260000228881836,3.6499977111816477,3,0.04823744713388867,1.3428562709263392,53.79999923706055,2.019356521781932,49.29999923706055,-1.476189957184611,51.099998474121094,0.04823744713388867
2499,2010-10-22,53.70000076293945,54.099998474121094,52.79999923706055,54.04999923706055,7907580.0,-0.0037105891888226106,4.777813570241769,-0.6999969482421875,53.199995971680956,49.49996314736984,-0.2557498155946334,-0.21504520149328243,-1.8766936709510702,-3.1995655012322146,18.295466376220233,1.2999992370605469,0.08945323617786016,0.2925008773803697,-2.1660562513746697,2.751058006135409,-0.9367776869971536,1.521779441757893,-5.44000244140625,90.81804535985832,33.03925637412489,1.229278564377521,10,-2.1450023651123047,-2.1450023651123047,-1.429999351501472,-2.05999946594239,3.049999237060547,4,0.0651769078263309,-1.599990844726591,53.9000015258789,1.3428562709263392,53.79999923706055,2.019356521781932,49.29999923706055,0.0651769078263309
2500,2010-10-25,54.349998474121094,54.45000076293945,53.599998474121094,54.0,6756490.0,0.012104240259717569,2.0909002635594396,-1.0,56.80933932997877,48.66139580999518,-0.9683924879334924,-0.8246252557943237,-2.4401632488059875,-3.7910855109305857,17.683410173830598,0.8500022888183594,0.06231413723464385,0.8899986267089872,-1.6034881422466682,3.3834853956646427,-0.35674475776884407,2.1367420111868185,-5.973200149536133,98.38445477582654,32.712437539569606,1.2467433844778288,10,-2.8199996948242188,-2.7950000762939453,-2.0049972534179688,-2.7099971771240305,2.450000762939453,0,0.05335789525844703,4.777813570241769,53.70000076293945,-1.599990844726591,53.9000015258789,1.3428562709263392,53.79999923706055,0.05335789525844703
2501,2010-10-26,53.9000015258789,54.4000015258789,53.54999923706055,54.349998474121094,6812400.0,-0.008279612895600419,2.0909002635594938,-1.2857111716621457,52.38096247274834,47.537057203177326,-0.6756715854464659,-0.3865720002140236,-1.9016027608681654,-3.284314544047625,17.242478421449476,0.8500022888183523,0.05557229211409975,0.43500156402587464,-2.061754821756928,2.931757949808677,-0.8133766288655266,1.683379756917276,-5.280275103759756,75.55558946397538,7.083146067362392,1.2483781928914015,10,-2.545001983642571,-2.3450031280517507,-1.4675006866455007,-2.260000228881836,3.599998474121101,1,0.06679032230439996,2.0909002635594396,54.349998474121094,4.777813570241769,53.70000076293945,-1.599990844726591,53.9000015258789,0.06679032230439996
2502,2010-10-27,54.5,55.04999923706055,54.099998474121094,54.5,10637450.0,0.011131696792866075,-1.3749928474699118,-0.0,52.75591000553582,47.2259828590058,-1.434345012270974,-1.01498154226163,-2.4274508918333453,-3.822675250456875,15.960303305664292,1.1499977111816477,-0.03485120660046448,1.0200000762939467,-1.4988556815329375,3.538855834120831,-0.23942780261949537,2.279427955207389,-5.647062604248042,75.55558946397569,7.841981491927086,1.2594278789134434,10,-2.845001220703125,-2.845001220703125,-1.9549989700317383,-2.859998703002937,3.450000762939453,2,0.06788992225576984,2.0909002635594938,53.9000015258789,2.0909002635594396,54.349998474121094,4.777813570241769,53.70000076293945,0.06788992225576984
2503,2010-10-28,56.04999923706055,56.20000076293945,54.849998474121094,55.0,11171950.0,0.028440352973587935,1.0,100.0,58.30388511582666,47.58798522145059,-2.958402262836387,-2.554168652718218,-3.862805264807406,-5.309860421307334,15.111186352408826,1.7000007629394531,-0.14123931168977322,2.479999351501462,-0.27249270793476654,5.2324914109376905,1.1037533217833442,3.85624538121958,-6.825238130830073,95.58819239529221,28.617286447775115,1.3762460297181145,10,-3.8199996948242188,-3.8199996948242188,-3.1674985885620117,-4.409997940063484,1.3500022888183523,3,0.0267618201680222,-1.3749928474699118,54.5,2.0909002635594938,53.9000015258789,2.0909002635594396,54.349998474121094,0.0267618201680222
2504,2010-10-29,56.4000015258789,56.9000015258789,55.5,55.70000076293945,8678990.0,0.006244465541168642,-1.5454520233458857,0.6666678776825448,58.156040073263824,50.44226420175204,-3.2504686629585535,-2.8328247919081377,-4.078836685987291,-5.589106508559212,14.350243665968932,1.4000015258788991,-0.23619263631805154,2.6925016403198185,-0.33757195870784784,5.722575239347485,1.177464840805989,4.207538439833648,-6.617221247111708,85.07463706311779,20.668280097946138,1.515036799513833,10,-3.8200016021728445,-3.8200016021728445,-3.7550010681152273,-4.760000228881836,1.549999237060554,4,0.020390029788456276,1.0,56.04999923706055,-1.3749928474699118,54.5,2.0909002635594938,53.9000015258789,0.020390029788456276
2505,2010-11-01,56.0,56.29999923706055,55.29999923706055,55.5,6184910.0,-0.007092225444273459,-1.2222184546263721,0.714284935776924,55.47702999215224,54.04227751437604,-2.327017276975205,-2.3069497909570202,-3.545138284615433,-5.134646248037697,14.684249912133437,1.1000022888183523,-0.2563442515024761,2.137500190734862,-1.0325702790310416,5.307570660500765,0.5524649558519101,3.7225354256178136,-5.505497596521636,73.1343011650193,10.373916072677318,1.585035234882952,11,-1.4499988555908203,-3.4200000762939453,-3.467498779296875,-4.359998703002937,2.200000762939453,0,0.013392857142857206,-1.5454520233458857,56.4000015258789,1.0,56.04999923706055,-1.3749928474699118,54.5,0.013392857142857206
2506,2010-11-02,55.6500015258789,56.4000015258789,55.5,56.0,4455140.0,-0.006249972752162547,-1.769228963461133,-0.6999969482422017,53.8194529988161,54.6511633491264,-1.0968956349697834,-1.809511498593416,-3.051792509807804,-4.728158595286494,15.171274583471774,0.9000015258788991,-0.2762551384996854,1.6350015640258704,-1.5725725006056024,4.842575628657343,0.031214531710133997,3.2387885963416068,-4.514949210160481,55.357191513942595,-4.547907071307634,1.6037870323157375,11,-0.8000011444091726,-3.0700016021728445,-3.180000305175774,-4.010000228881836,3.3999977111816477,1,0.020664828026048854,-1.2222184546263721,56.0,-1.5454520233458857,56.4000015258789,1.0,56.04999923706055,0.020664828026048854
2507,2010-11-03,55.25,55.9000015258789,54.79999923706055,55.599998474121094,5104150.0,-0.007187807994810003,1.3157831334977188,0.9999999999999797,54.770312114991974,55.074769786110515,-0.524765982855385,-1.3238023963989605,-2.478543077189997,-4.272622045584171,15.258064249802677,1.1000022888183523,0.12103872485290879,1.1375000000000028,-2.0969981865557443,4.37199818655575,-0.4797490932778743,2.75474909327788,-3.538452763265532,21.428584403718126,-39.457394506032365,1.617249093277875,11,-0.39999961853027344,-2.6700000762939453,-2.779998779296875,-3.609998703002937,3.0,2,0.040723981900452566,-1.769228963461133,55.6500015258789,-1.2222184546263721,56.0,-1.5454520233458857,56.4000015258789,0.040723981900452566
2508,2010-11-04,55.0,55.849998474121094,54.9000015258789,55.4000015258789,5689370.0,-0.004524886877828038,-2.166664547384967,1.1428664850136037,54.00697438383993,55.16443405412818,-0.11434685590107563,-1.0322139898776896,-2.0707471563076894,-3.965581860362036,14.84111368547918,0.9499969482421946,0.8346150405194095,0.8274999618530288,-2.427048188402111,4.082048112108168,-0.7997741132745375,2.454774036980595,-2.769607334351086,9.523835474102807,-52.86047415065818,1.6272740751275687,11,0.22500038146972656,-2.4200000762939453,-2.3174991607666016,-3.359998703002937,5.75,3,0.053636377507989996,1.3157831334977188,55.25,-1.769228963461133,55.6500015258789,-1.2222184546263721,56.0,0.053636377507989996
2509,2010-11-05,55.0,55.099998474121094,54.54999923706055,55.0,4248140.0,0.0,4.5000762951094835,-0.0,66.810353615906,56.275657863675654,0.09996282688494773,-0.9800767242792574,-1.923237693197585,-3.941972635747163,14.308787144946105,0.5499992370605469,0.9744915644031167,0.7625000000000028,-2.504218879115001,4.029218879115007,-0.8708594395574991,2.395859439557505,-2.3026464483280904,24.324335470248585,-44.05297433932938,1.6333594395575037,11,0.22500038146972656,-2.4200000762939453,-2.237499237060547,-3.359998703002937,6.0,4,0.04363639137961628,-2.166664547384967,55.0,1.3157831334977188,55.25,-1.769228963461133,55.6500015258789,0.04363639137961628
2510,2010-11-08,55.6500015258789,55.75,55.20000076293945,55.5,4701550.0,0.011818209561434534,2.142866485013624,100.0,80.38278385269797,59.38697135033672,-0.38693044756763584,-1.5894962539542732,-2.43834669840583,-4.5731274439520675,13.539187573269713,0.75,1.0922187227881608,1.335001373291007,-1.99098962378541,4.660992370367424,-0.3279941252472014,2.9979968718292156,-2.53238317678629,59.459509616118055,-14.91297076549381,1.6629954985382078,11,-0.15000152587889914,-3.0700016021728445,-2.887500762939446,-4.010000228881836,5.049999237060554,0,0.04132972460011497,4.5000762951094835,55.0,-2.166664547384967,55.0,1.3157831334977188,55.25,0.04132972460011497
2511,2010-11-09,56.20000076293945,56.349998474121094,55.54999923706055,55.70000076293945,4598450.0,0.009883184581851001,1.000009536797734,3.333299425258283,68.46155019906855,61.13204248295147,-0.644098591018107,-2.1098402956818703,-2.8629792373123877,-5.088915047464376,12.324286966409446,0.7999992370605469,1.2194754439896656,1.7975006103515625,-1.6338533857521043,5.228854606455229,0.08182361229972912,3.513177608403396,-2.704144096168214,91.66679029116749,18.502664128828044,1.7156769980518316,11,-0.47500038146972656,-3.6200008392333984,-3.200000762939453,-4.55999946594239,4.799999237060547,1,0.03558718812898798,2.142866485013624,55.6500015258789,4.5000762951094835,55.0,-2.166664547384967,55.0,0.03558718812898798
2512,2010-11-10,56.79999923706055,57.0,56.4000015258789,56.599998474121094,4967910.0,0.010676129287826575,-1.000012715770711,0.40000152587890625,70.71428065397033,62.51097532052299,-0.9873639960346523,-2.6694981510490408,-3.3602921099500804,-5.647672160993366,11.17993276083498,0.7999992370605469,1.2684072858986895,2.284999084472659,-1.310334866823112,5.88033303576843,0.4873321088247735,4.082666060120545,-2.9637280843785447,91.83670609557294,20.35247239654386,1.797666975647887,11,-1.0249996185302734,-4.170000076293945,-3.822498321533203,-5.159997940063484,4.25,2,0.03961267658841683,1.000009536797734,56.20000076293945,2.142866485013624,55.6500015258789,4.5000762951094835,55.0,0.03961267658841683
2513,2010-11-11,56.70000076293945,56.849998474121094,56.349998474121094,56.79999923706055,2884910.0,-0.001760536539864077,4.0000762951094835,-0.4999904632932156,71.73914966452749,64.02020971955227,-0.8777737481304513,-2.4759167913446234,-3.153429004797154,-5.502603334910077,10.661257723279254,0.5,1.4362483993647999,2.0450006484985366,-1.6657101394594207,5.755711436456494,0.1896452545195615,3.9003560424775117,-2.48408214857929,87.75513699429976,17.94334111592923,1.8553553939789775,11,-0.9250011444091797,-4.070001602172852,-3.4499998092651367,-5.05999946594239,5.349998474121094,3,0.02733684684663462,-1.000012715770711,56.79999923706055,1.000009536797734,56.20000076293945,2.142866485013624,55.6500015258789,0.02733684684663462
2514,2010-11-12,56.6500015258789,57.04999923706055,56.099998474121094,56.29999923706055,5106760.0,-0.000881820747579809,-1.5333224826940781,-3.5000762951094124,68.25400573779318,65.43987369129016,-0.8812561560342829,-2.324574995702143,-2.988495206198202,-5.401778448207949,10.305633712737993,0.9500007629394531,1.570319376631545,1.8550012588500877,-1.9381929584318343,5.64819547613201,-0.041595849790873274,3.7515983674910487,-2.099993145241953,78.37848426487591,11.677755608169093,1.8965971086409605,11,-0.8500022888183523,-3.995002746582024,-3.4000005722045827,-5.010000228881836,5.099998474121101,4,0.07237419882942353,4.0000762951094835,56.70000076293945,-1.000012715770711,56.79999923706055,1.000009536797734,56.20000076293945,0.07237419882942353
2515,2010-11-15,57.04999923706055,57.45000076293945,56.599998474121094,56.6500015258789,4395320.0,0.0070608596718029215,-2.3999832154600873,1.1428431297751958,75.19999707031073,67.815489699234,-1.2478756544127734,-2.377872891524447,-3.252033679698201,-5.752898682972244,10.287942857017688,0.8500022888183594,1.5034808488618125,1.9574989318847642,-1.5370498428093953,5.452047706578924,0.21022454453768802,3.7047733192318404,-2.149992136524297,78.94730501893294,12.814493901503127,1.7472743873470784,11,-1.0499992370605469,-4.194999694824219,-3.7999982833862305,-5.409997940063484,4.450000762939453,0,0.06923752525439952,-1.5333224826940781,56.6500015258789,4.0000762951094835,56.70000076293945,-1.000012715770711,56.79999923706055,0.06923752525439952
2516,2010-11-16,57.0,57.29999923706055,56.79999923706055,56.95000076293945,3221170.0,-0.0008764108278561666,-1.8571241730335364,0.12499880790028102,71.9298363025525,69.72210349785186,-1.1021427243010962,-1.8144595391898477,-3.098804370603389,-5.641042792028514,8.547533847354472,0.5,1.409528987207601,1.5224996566772475,-0.7774945667972872,3.8224938801517823,0.3725025449399766,2.6724967684145184,-1.6919939134792372,66.66666666666666,1.6544837093028093,1.1499971117372687,11,-1.0,-4.145000457763672,-3.7499990463256836,-5.359998703002937,4.349998474121094,1,0.06491229408665711,-2.3999832154600873,57.04999923706055,-1.5333224826940781,56.6500015258789,4.0000762951094835,56.70000076293945,0.06491229408665711
2517,2010-11-17,57.1500015258789,57.29999923706055,56.70000076293945,56.95000076293945,5055580.0,0.0026316057171735796,1.400012207124383,4.000076295109341,62.79072655801573,70.69807596164915,-1.066432709315663,-1.7925226565413581,-3.1352568043352917,-5.72625038568021,9.406137711930453,0.5999984741210938,1.3941643432037552,1.5050010681152273,-0.7683918638821012,3.7783940001125558,0.36830460211656657,2.641697534113888,-1.499276291131146,77.7778719676735,15.946242096611115,1.1366964659986631,11,-1.1500015258788991,-4.295001983642571,-3.8000011444091726,-5.510000228881836,6.149997711181648,2,0.06736655067940345,-1.8571241730335364,57.0,-2.3999832154600873,57.04999923706055,-1.5333224826940781,56.6500015258789,0.06736655067940345
2518,2010-11-18,56.5,56.95000076293945,56.20000076293945,56.95000076293945,6304770.0,-0.011373604698585393,2.3333276819395583,-2.249995231646688,51.08694029665093,68.9510300372875,-0.20258392008064163,-0.9884256077867235,-2.433334486451443,-4.999727400755532,10.139267207012418,0.950000762939446,1.4204108405260243,0.7249996185302763,-1.4220915153743618,2.8720907524349144,-0.3485459484220428,1.7985451854825953,-0.5613906807415745,29.629692422893793,-28.053076378950077,1.0735455669523204,11,-0.17499923706054688,-3.645000457763672,-3.0625,-4.859998703002937,6.5,3,0.08053095994797421,1.400012207124383,57.1500015258789,-1.8571241730335364,57.0,-2.3999832154600873,57.04999923706055,0.08053095994797421
2519,2010-11-19,57.20000076293945,57.25,56.5,56.5,6577730.0,0.012389394034326706,-1.1428548073307503,-1.555554613656593,62.24491146394915,66.93571088298206,-0.6232361873673966,-1.4891186494510649,-3.091552719551615,-5.616283627007249,10.641469334832045,0.75,1.48592899786496,1.2500003814697251,-0.7505260898911601,3.2505268528306104,0.24973714578928252,2.2502636171501678,-1.0195688126920643,80.0,23.269105328790232,1.0002632356804433,11,-0.7000007629394531,-4.345001220703125,-3.65000057220459,-5.55999946594239,6.649997711181641,4,0.08479018198306498,2.3333276819395583,56.5,1.400012207124383,57.1500015258789,-1.8571241730335364,57.0,0.08479018198306498
2520,2010-11-22,57.25,57.4000015258789,57.1500015258789,57.1500015258789,2657700.0,0.0008741125243645342,-4.000076295108773,0.1428548073307604,67.39129353110067,66.81679347543007,-0.47204876575975163,-1.381550202041936,-3.096714971579523,-5.5856922260190345,11.434365026482526,0.25,1.5972209362436587,1.1549995422363253,-0.7764300746988724,3.086429159171523,0.1892847337687229,2.1207143507039277,-1.0499992370605469,87.49988079078676,29.331364851456634,0.965714808467599,11,-0.47500038146972656,-4.395000457763672,-3.4624996185302734,-5.609998703002937,6.150001525878899,0,0.0786026200873362,-1.1428548073307503,57.20000076293945,2.3333276819395583,56.5,1.400012207124383,57.1500015258789,0.0786026200873362
2521,2010-11-23,57.5,57.54999923706055,57.1500015258789,57.29999923706055,3140240.0,0.004366812227074135,1.666658189540121,2.0000381475545996,75.28091621376035,67.32419742651786,-0.5791556454929818,-1.420867452025952,-3.286765300008746,-5.760972958049578,12.279696095822509,0.39999771118164773,1.5580140262262887,1.2249996185302763,-0.5056832820736545,2.955682519134207,0.3596581682283073,2.0903410688322452,-1.099999237060544,96.2963486241643,32.09743440794239,0.8653414503019671,11,-0.6750011444091797,-4.595001220703125,-4.525001525878906,-5.859998703002937,5.400001525878899,1,0.06956521739130439,-4.000076295108773,57.25,-1.1428548073307503,57.20000076293945,2.3333276819395583,56.5,0.06956521739130439
2522,2010-11-24,58.20000076293945,58.20000076293945,57.20000076293945,57.5,4242300.0,0.012173926311990435,1.857139743107667,3.4999904632932157,82.6530842620309,68.53685682624047,-1.1842146006602121,-1.9283271318020496,-3.915834417533617,-6.383501164354726,13.449353820555181,1.0,1.3424081171624422,1.7400003433227553,0.017211874237858638,3.462788812407652,0.8786061087803105,2.6013945778652,-1.593000274658202,100.0,27.69184416543783,0.8613942345424469,11,-1.0500011444091797,-3.0,-6.645002365112305,-6.55999946594239,3.450000762939446,2,0.054123671303927035,1.666658189540121,57.5,-4.000076295108773,57.25,-1.1428548073307503,57.20000076293945,0.054123671303927035
2523,2010-11-25,57.54999923706055,58.349998474121094,57.349998474121094,58.1500015258789,2903500.0,-0.011168410951169827,1.0000076294236353,-0.8571451926692396,72.97296925765981,69.06118610622563,-0.44808157316268193,-1.2228854613724778,-3.1945442550741845,-5.652793053142446,14.029043286716586,1.0,1.3184212980624395,1.0149988174438462,-0.7623733984730166,2.792371033360709,0.1263127094854184,1.903684925402274,-0.6243986938476525,56.756762329730336,-20.727881868726385,0.8886861079584306,11,-0.27499961853027344,-1.9750003814697266,-5.995000839233398,-5.909997940063484,6.299999237060547,3,0.09991312035147981,1.857139743107667,58.20000076293945,1.666658189540121,57.5,-4.000076295108773,57.25,0.09991312035147981
2524,2010-11-26,57.54999923706055,57.849998474121094,57.4000015258789,57.5,4005540.0,0.0,-2.6000305180436456,-0.08333174388220359,69.38774080287742,68.4153798542886,-0.3430685824033617,-1.1935046905643816,-3.125009544156555,-5.576057311959275,14.255949115912875,0.4499969482421946,1.2209180256693628,0.9574989318847642,-0.875035702377069,2.7900335661465974,0.04123161475384762,1.8737662490156808,-0.34999847412109375,33.33322736925131,-44.513438785169306,0.9162673171309168,11,-0.27499961853027344,-1.9750003814697266,-5.995000839233398,-5.909997940063484,7.750003814697266,4,0.09470027515534363,1.0000076294236353,57.54999923706055,1.857139743107667,58.20000076293945,1.666658189540121,57.5,0.09470027515534363
2525,2010-11-29,56.75,57.79999923706055,56.75,57.599998474121094,5247260.0,-0.013900942618003898,-1.4705908752277603,-17.00022888532845,55.339800791235234,66.57204257525335,0.4580716796861921,-0.35250975281199715,-2.273009476812149,-4.714851265109658,14.37237045823676,1.0499992370605469,1.103619189671889,0.11999969482421591,-1.6920648256164696,1.9320642152649015,-0.7860325653961269,1.0260319550445587,1.5999984741210938,0.0,-72.95496230580257,0.906032260220344,11,0.5249996185302734,-0.8000011444091797,-5.195001602172852,-5.109998703002937,8.949996948242188,0,0.1251101052708563,-2.6000305180436456,57.54999923706055,1.0000076294236353,57.54999923706055,1.857139743107667,58.20000076293945,0.1251101052708563
2526,2010-11-30,56.79999923706055,57.4000015258789,56.45000076293945,56.45000076293945,15817150.0,0.000881043824855432,-4.428599455040831,-0.4117636499088959,50.0,65.15085073547382,0.42099048663858696,-0.32879405515151916,-2.2484000457076476,-4.701933220380923,14.321179367596299,0.950000762939446,1.0331430429276125,0.11249904632568075,-1.6406558222212766,1.865653914872638,-0.7640783879477979,0.9890764805991594,1.5179992675781264,18.420994512852534,-49.99147513645751,0.8765774342734788,11,0.47500038146972656,-0.8500003814697266,-5.257500648498535,-5.159997940063484,8.600002288818345,1,0.11619722495545415,-1.4705908752277603,56.75,-2.6000305180436456,57.54999923706055,1.0000076294236353,57.54999923706055,0.11619722495545415
2527,2010-12-01,57.5,57.5,56.349998474121094,56.6500015258789,7209070.0,0.012323957259540164,1.705890800728833,2.4285776566757695,57.692299227744,65.88477950559528,-0.2504828688740588,-0.8976084953350991,-2.864119801343193,-5.341013655798932,14.75225055640646,1.1500015258789062,0.8949900375273501,0.6999998092651367,-0.9505182024967809,2.3505178210270543,-0.12525919661582208,1.5252588151460955,0.7432785949707039,57.50007629394531,-8.115967679398622,0.825259005880957,12,-0.15000152587890625,-1.2750015258789062,-6.045001029968262,-5.859998703002937,7.8000030517578125,2,0.09391307001528526,-4.428599455040831,56.79999923706055,-1.4705908752277603,56.75,-2.6000305180436456,57.54999923706055,0.09391307001528526
2528,2010-12-02,57.95000076293945,58.20000076293945,57.4000015258789,57.45000076293945,5564070.0,0.007826100225033938,-1.6666709052299238,0.5882363500910992,61.607131301145095,65.81391504306148,-0.5287773429456166,-1.1755415246122283,-3.234156040195529,-5.742826032258577,15.421259674921497,0.799999237060554,0.8096931652286941,1.0025005340576172,-0.4904563704089071,2.4954574385241415,0.25602208182435504,1.7489789862908793,-1.6000022888183594,86.48650320537273,21.55599728916495,0.7464784522332605,12,-0.6000022888183594,-1.5000019073486328,-6.295001983642578,-6.30999946594239,8.049999237060547,3,0.06384815727743165,1.705890800728833,57.5,-4.428599455040831,56.79999923706055,-1.4705908752277603,56.75,0.06384815727743165
2529,2010-12-03,57.4000015258789,58.0,57.1500015258789,57.95000076293945,4741420.0,-0.009490927175488384,1.6153891298351677,-1.099998474121108,53.04349614450456,64.2197153334397,0.05875412077190134,-0.4601113254232203,-2.607322751514168,-5.136170393145768,16.2911167840266,0.8499984741211009,0.786626273163499,0.33250122070311505,-0.8561620204743221,1.5211644618805522,-0.2618303998856035,0.9268328412918336,-1.0500030517578054,56.756851497111796,-6.136220442597875,0.5943316205887184,12,-0.050003051757805395,-0.9500026702880788,-5.170001983642571,-5.360000610351555,7.449996948242209,4,0.11236928182544048,-1.6666709052299238,57.95000076293945,1.705890800728833,57.5,-4.428599455040831,56.79999923706055,0.11236928182544048
2530,2010-12-06,57.95000076293945,58.04999923706055,57.25,57.4000015258789,5832780.0,0.009581867986755865,1.1333421495674112,-1.0,57.600001464842855,62.25516925022664,-0.42634224604569226,-0.8737638343823164,-3.0725127460652004,-5.620151344749253,16.78601305800015,0.7999992370605469,0.8933742972060372,0.767500495910646,-0.2804424388074409,1.8154434306287328,0.24352902855160607,1.2914719632696858,-1.5630022430419928,86.48650320537273,23.076427121449996,0.5239714673590423,12,-0.6000022888183594,-1.5000019073486328,-5.370000839233398,-5.55999946594239,5.049999237060547,0,0.12683351496207185,1.6153891298351677,57.4000015258789,-1.6666709052299238,57.95000076293945,1.705890800728833,57.5,0.12683351496207185
2531,2010-12-07,58.20000076293945,58.95000076293945,57.599998474121094,57.75,5148630.0,0.004314063791348133,-2.599987793030838,0.8181843402992008,58.26770754799162,59.54568294866672,-0.6331918181185685,-1.0184634967298223,-3.24916885940209,-5.791949770065351,17.19002327551155,1.3500022888183594,0.8933061295148903,0.9175004959106445,-0.1173020896011181,1.9523030814224072,0.40009920315476677,1.4349017886665223,-1.7767421981811538,71.1538715475186,9.166260671007294,0.5174012927558808,12,-0.5500011444091797,-1.4500007629394531,-4.635000228881836,-5.80999946594239,3.799999237060547,1,0.12886591214752308,1.1333421495674112,57.95000076293945,1.6153891298351677,57.4000015258789,-1.6666709052299238,57.95000076293945,0.12886591214752308
2532,2010-12-08,59.04999923706055,59.04999923706055,58.20000076293945,58.4000015258789,5133780.0,0.01460478458725989,1.6153891298351457,1.4444369092527602,69.46564529834134,59.15598028652024,-1.5085817094740008,-1.7826523043937215,-4.027329415897611,-6.560085798399122,17.252870719534783,0.8499984741210938,0.8898226030039709,1.6549989700317411,0.3797695192800461,2.930228420783436,1.0173842446558936,2.2926136954075886,-2.5256709843750045,100.0,32.51815752282792,0.6376147253758458,12,-1.3500003814697266,-2.25,-5.334999084472656,-6.659997940063484,3.5,2,0.10753602660223249,-2.599987793030838,58.20000076293945,1.1333421495674112,57.95000076293945,1.6153891298351677,57.4000015258789,0.10753602660223249
2533,2010-12-09,58.25,59.45000076293945,58.0,59.45000076293945,5744350.0,-0.01354782806768362,1.4166664017573027,-1.8461615207197277,57.89473382295323,57.8789795109731,-0.6692208858650872,-0.907083726441158,-3.1649190514596484,-5.6820449883694835,17.47042368971439,1.4500007629394531,0.8105547349007338,0.7774997711181655,-0.5082417575650382,2.063241299801369,0.13462900677656364,1.4203705354597673,-1.5741314882519575,47.826036478469504,-17.325793403550946,0.6428707643416022,12,-0.35000038146972656,-1.25,-4.534999847412109,-5.859998703002937,6.599998474121108,3,0.12103009530914699,1.6153891298351457,59.04999923706055,-2.599987793030838,58.20000076293945,1.1333421495674112,57.95000076293945,0.12103009530914699
2534,2010-12-10,60.75,60.95000076293945,58.6500015258789,58.70000076293945,9937620.0,0.0429184549356223,-1.139536451689018,-1.7083316114224678,69.23077245536591,59.42242080698762,-2.981054787128201,-3.250845531436539,-5.55282821994394,-8.085160951688167,18.26169315074771,2.700000762939453,0.6791617946687012,3.072499847412111,1.176388878412908,4.968610816411314,2.124444362912506,4.020555331911716,-3.8522009081566466,94.59457508920718,30.936598493883253,0.9480554844996032,12,-2.1000003814697266,-3.0,-6.847499847412109,-8.359998703002937,2.400001525878899,4,0.08641975308641969,1.4166664017573027,58.25,1.6153891298351457,59.04999923706055,-2.599987793030838,58.20000076293945,0.08641975308641969
2535,2010-12-13,61.0,61.45000076293945,60.6500015258789,61.0,6286650.0,0.004115226337448652,-1.2857220708446606,0.0,69.23077245536591,61.55917330202828,-2.8662053767841513,-3.3621263957485183,-5.661342855634828,-8.232646149400807,18.93208389986787,0.799999237060554,0.6459893091161959,3.124999809265134,0.743381722960649,5.506617895569619,1.9341907661128914,4.315808852417376,-3.6969807410470352,88.31167544376792,27.593269031555735,1.190809043152241,12,-2.1000003814697266,-2.674999237060547,-7.097499847412109,-8.44999885559082,1.0499992370605469,0,0.06311472908395266,-1.139536451689018,60.75,1.4166664017573027,58.25,1.6153891298351457,59.04999923706055,0.06311472908395266
2536,2010-12-14,60.70000076293945,61.349998474121094,60.29999923706055,60.70000076293945,7899080.0,-0.0049180202796811345,-1.6249880791165194,0.0,64.36782113185174,62.300897958040245,-2.1845407707493507,-2.9204528784440384,-5.210755675181915,-7.82476836780161,19.480955211889384,1.0499992370605469,0.6548145677688879,2.64000053405762,-0.014608168783219355,5.294609236898459,1.3126961826371968,3.9673048854780433,-2.8993437235081103,78.26087437264829,21.581405734952455,1.3273043514204212,12,-1.3999996185302734,-2.200000762939453,-6.660000801086426,-8.149999618530273,0.25,1,0.03789125548849781,-1.2857220708446606,61.0,-1.139536451689018,60.75,1.4166664017573027,58.25,0.03789125548849781
2537,2010-12-15,61.0,61.599998474121094,60.75,60.75,7560670.0,0.004942326742831238,-5.79998779296875,100.0,70.6587004163276,63.30662785972719,-2.163353809912664,-3.0748818577933363,-5.376142723691096,-8.017562106404576,20.209648978038157,0.8999977111816406,0.8313561278644244,2.747499847412108,-0.17419312204251725,5.669192816866733,1.2866533626847954,4.2083463321394206,-2.761421713747687,83.33336865461928,25.562228150258164,1.4608464847273128,12,-1.625,-2.1500015258789062,-6.847499847412109,-8.420000076293945,0.34999847412109375,2,0.016393442622950838,-1.6249880791165194,60.70000076293945,-1.2857220708446606,61.0,-1.139536451689018,60.75,0.016393442622950838
2538,2010-12-16,61.04999923706055,61.349998474121094,60.849998474121094,61.29999923706055,5702040.0,0.0008196596239433696,1.8571553133514986,-1.0,70.83334847103185,65.28327811823023,-1.9303737088307926,-2.9160355210207243,-5.304292325525196,-7.9529092578296385,21.470173522030404,0.5,1.065337783593023,2.5699991226196275,-0.48276481146076833,5.622763056700023,1.0436171555794331,4.096381089659822,-2.3408221245066017,81.35593877857151,19.64699851995053,1.5263819670401961,12,-1.625,-2.200000762939453,-6.847499847412109,-8.420000076293945,1.1500015258789062,3,0.02457002487707527,-5.79998779296875,61.0,-1.6249880791165194,60.70000076293945,-1.2857220708446606,61.0,0.02457002487707527
2539,2010-12-17,62.04999923706055,62.54999923706055,61.0,61.0,9619170.0,0.016380016584716772,-1.9523816443900295,-4.1999969482421875,80.81396818806641,67.86260775414395,-2.4601127076286744,-3.7250404890486806,-6.165086584491711,-8.833992636406485,22.800073794395853,1.5499992370605469,1.2477822204465667,3.3274991989135714,-0.05036582012514401,6.705364217952287,1.6385666893942101,5.016431708432933,-2.936107133887198,77.77777777777779,7.92173262974751,1.6889325095193588,12,-1.9750003814697266,-2.7250003814697266,-7.847499847412109,-9.420000076293945,0.6500015258789062,4,0.04512488753405508,1.8571553133514986,61.04999923706055,-5.79998779296875,61.0,-1.6249880791165194,60.70000076293945,0.04512488753405508
2540,2010-12-20,61.75,62.20000076293945,61.5,61.79999923706055,3952620.0,-0.00483479840047063,-1.5454608507480285,-0.047618355609970534,77.96612288160246,70.05132056898961,-1.7482439281531725,-3.2365673909787205,-5.739392597573001,-8.426791010111216,24.088078287779815,0.7000007629394531,1.3810323123063455,2.80249996185303,-0.7569904531596094,6.36199037686567,1.0227547543467068,4.5822451693593536,-2.0863307554047026,64.44447835286459,-11.42544462271411,1.7797452075063198,12,-1.4750003814697266,-2.375,-7.522500991821289,-9.095001220703125,0.8499984741210938,0,0.022672089487917324,-1.9523816443900295,62.04999923706055,1.8571553133514986,61.04999923706055,-5.79998779296875,61.0,0.022672089487917324
2541,2010-12-21,61.5,62.099998474121094,61.349998474121094,62.099998474121094,4211880.0,-0.004048582995951455,1.500006357844945,12.000152590218967,73.8095411097507,70.53397565914621,-1.0961873828945556,-2.8159053405868875,-5.375294662275238,-8.091350000576199,25.255012561915535,0.75,1.633578625074776,2.3524999618530273,-1.3124798762193635,6.017479799925418,0.5200100428168355,4.184989880889219,-1.374517956610262,41.66668432730964,-35.01801211892291,1.8324899190361947,12,-1.2250003814697266,-2.125,-7.072500228881836,-8.645000457763672,0.9500007629394531,1,0.008943077025374668,-1.5454608507480285,61.75,-1.9523816443900295,62.04999923706055,1.8571553133514986,61.04999923706055,0.008943077025374668
2542,2010-12-22,61.349998474121094,61.6500015258789,60.75,61.29999923706055,5985690.0,-0.0024390492012830167,1.7692127116406384,-0.08333227369250919,70.98765403027737,71.9887445710711,-0.6544425401646592,-2.548475617154679,-5.113809522594622,-7.842340189753656,25.71360578364769,0.9000015258788991,1.8320058585755064,2.0449985504150376,-1.7179646427960904,5.807961743626166,0.16351695380947007,3.926480147020605,-0.836593679744027,33.33326269076144,-40.371985557469365,1.8814815966055647,12,-0.7499980926513672,-1.9749984741210938,-6.92249870300293,-8.494998931884766,0.0,2,-0.006519930254772044,1.500006357844945,61.5,-1.5454608507480285,61.75,-1.9523816443900295,62.04999923706055,-0.006519930254772044
2543,2010-12-23,63.29999923706055,63.849998474121094,61.599998474121094,62.20000076293945,9401380.0,0.031784854302189025,1.0454573828366127,22.000305180437934,81.0526320016287,73.30228452065585,-2.0258027652991046,-4.26424357997287,-6.906414366956518,-9.691367027812063,26.48872967803514,2.5,2.081323415190333,3.7074993133544893,-0.35740449394963747,7.772403120658616,1.6750474097024295,5.739951217006549,-2.549999237060547,82.25808039416917,6.1442258391333695,2.032451903652062,12,-1.2250003814697266,-3.2749996185302734,-8.872499465942383,-10.444999694824219,-1.0999984741210938,3,-0.030805699627841077,1.7692127116406384,61.349998474121094,1.500006357844945,61.5,-1.5454608507480285,61.75,-0.030805699627841077
2544,2010-12-27,63.0,63.9000015258789,62.849998474121094,63.5,1833170.0,-0.0047393244972568915,-1.6249976158232862,-0.4545460850748029,77.29730443070054,74.1985658512486,-1.534439549365537,-3.726045406080331,-6.447648071347459,-9.277381481923527,27.313247280527115,1.0500030517578054,2.193955550840286,3.13500003814697,-1.081271109922696,7.3512711862166285,1.026864464112137,5.243135612181803,-2.25,71.42853682815964,-3.233902060947287,2.1081355740348298,12,-0.8999996185302734,-2.875,-8.40999984741211,-10.145000457763672,-2.099998474121101,0,-0.01269840058826266,1.0454573828366127,63.29999923706055,1.7692127116406384,61.349998474121094,1.500006357844945,61.5,-0.01269840058826266
2545,2010-12-28,63.849998474121094,64.40000152587889,62.75,63.04999923706055,2811080.0,0.013492039271763456,-1.3571488906024576,-1.5999984741210938,78.680206977453,75.7888309452043,-2.165362077164559,-4.233932846982967,-7.037074714549803,-10.014638609829731,29.025676154138335,1.650001525878892,2.5105504140529504,3.6299985885620103,-0.6765928303658484,7.936590007489862,1.4767028790980845,5.783294298025936,-2.4699981689453168,84.93142953891336,9.419312406968288,2.1532957094639267,12,-1.2749977111816477,-3.474998474121101,-9.17249870300293,-10.994998931884766,-3.1499977111816406,1,-0.018010927778608243,-1.6249976158232862,63.0,1.0454573828366127,63.29999923706055,1.7692127116406384,61.349998474121094,-0.018010927778608243
2546,2010-12-29,63.4000015258789,64.5,63.29999923706055,64.19999694824219,2550190.0,-0.007047720579423045,-1.4000015258789062,-0.9999952316238794,73.01590184958451,76.05074221556616,-1.443938544954129,-3.440525532170888,-6.268334279175981,-9.458162646604627,31.17895640323574,1.2000007629394531,2.5021337185699934,2.850001525878902,-1.3636347415298005,7.0636377932876115,0.7431833921745508,4.956819659583253,-1.4160009765625006,70.66670735677064,-1.6756551017579966,2.106818133704354,12,-0.7750015258788991,-2.9750022888183523,-8.585001945495598,-10.545001983642571,-2.3000030517578054,2,-0.01261834436125775,-1.3571488906024576,63.849998474121094,-1.6249976158232862,63.0,1.0454573828366127,63.29999923706055,-0.01261834436125775
2547,2010-12-30,62.9000015258789,63.599998474121094,62.849998474121094,63.099998474121094,3324450.0,-0.00788643514142362,-3.999949137887188,0.24999761580057314,75.40986135338039,76.55924364693821,-0.7220069566307501,-2.6511542436974977,-5.593899680454484,-8.838021957487385,33.35376358991876,0.75,2.471306611723662,2.0800014495849553,-2.000684165390261,6.160687064560179,0.03965864209734349,4.120344257072567,-0.4128010864257803,44.827667853168194,-29.35113598535149,2.0403428074876118,12,-0.27500152587889914,-2.4750022888183523,-8.035002708435051,-9.995002746582024,-1.700000762939446,3,-0.007154224992416025,-1.4000015258789062,63.4000015258789,-1.3571488906024576,63.849998474121094,-1.6249976158232862,63.0,-0.007154224992416025
2548,2011-01-03,61.6500015258789,63.45000076293945,61.54999923706055,63.45000076293945,6704900.0,-0.019872813508370335,1.1111137013387473,9.000133516441311,55.696216589986314,73.76838235826264,0.6951570423990887,-1.169718923216152,-4.18361759328787,-7.4806364386121444,34.50775747124995,1.9000015258789062,2.5027882223231686,0.6450014114379812,-3.2174898145001194,4.507492637376082,-1.286244201531069,2.5762470244070315,2.849998474121101,3.389907218827548,-65.38890122777556,1.9312456129690512,1,0.9749984741211009,-1.2250022888183523,-5.475001335144036,-8.420001983642571,0.04999923706055398,0,-0.004866229429562496,-3.999949137887188,62.9000015258789,-1.4000015258789062,63.4000015258789,-1.3571488906024576,63.849998474121094,-0.004866229429562496
2549,2011-01-04,63.849998474121094,64.0,62.20000076293945,62.5,7192410.0,0.03568526997227561,1.1818152393546926,-0.7499994701807078,64.46701077720752,72.2684810133299,-1.3663443819687586,-3.0163732281286286,-6.188016019374558,-9.560961545471216,36.12701605193489,2.349998474121101,2.5169219958897884,2.522498512268065,-1.1447781352862876,6.1897751598224175,0.6888601884908852,4.356136836045245,0.5910015106201172,77.96605566870333,11.176442604336884,1.8336383237771772,1,-1.2249984741210938,-3.424999237060547,-7.424999237060547,-10.545000076293945,-0.25,1,-0.025841781528787355,1.1111137013387473,61.6500015258789,-3.999949137887188,62.9000015258789,-1.4000015258789062,63.4000015258789,-0.025841781528787355
2550,2011-01-05,65.30000305175781,65.75,64.05000305175781,64.30000305175781,10655360.0,0.022709547569126576,-1.26666259765625,0.7407415779866288,70.90910856389426,71.94621073045695,-2.5253965771432902,-4.0975862234819544,-7.4424946520979915,-10.879252547001087,38.092476573174714,1.9000015258789062,2.5747200516368025,3.6050029754638686,-0.1099600497660731,7.31996600069381,1.7475214628488942,5.462484488078843,-3.7500038146972656,89.28578889287515,22.957978558503086,1.857481512614971,1,-2.0500030517578125,-4.250003814697266,-8.875003814697266,-11.995004653930664,-1.100006103515625,2,-0.06738133721665218,1.1818152393546926,63.849998474121094,1.1111137013387473,61.6500015258789,-3.999949137887188,62.9000015258789,-0.06738133721665218
2551,2011-01-06,65.69999694824219,66.30000305175781,65.5,65.69999694824219,6451400.0,0.0061254805174715266,-3.0000762951094835,0.0,71.17117488648685,71.96660193670246,-2.5333797413935883,-4.11802301132407,-7.623776352110468,-11.141155354098892,39.489706118223076,1.0,2.4688275760029796,3.6299970626831026,-0.11354464423759225,7.37353876960379,1.7582262092227552,5.50176791614345,-4.065997695922853,87.36830270200814,22.23356083226399,1.8717708534603446,1,-1.7749958038330078,-4.374996185302734,-9.08749771118164,-12.394998550415039,-0.399993896484375,3,-0.07610344623366849,-1.26666259765625,65.30000305175781,1.1818152393546926,63.849998474121094,1.1111137013387473,61.6500015258789,-0.07610344623366849
2552,2011-01-07,65.40000152587889,65.59999847412111,65.15000152587889,65.44999694824219,5719910.0,-0.0045661405829231505,1.5714223433242043,-100.0,69.16302757575532,70.64553477827208,-1.7863271854887302,-3.4972133211477114,-7.1233880380601775,-10.714907678743145,40.756591384372456,0.5499954223632955,2.4093532689304595,3.012501525878889,-0.729700949264668,6.754704001022439,1.1414002883071106,4.883602763450668,-3.5793621215820153,81.05261467171515,17.227433482297357,1.8711012375717762,1,-1.4750003814697124,-4.075000762939439,-8.787502288818345,-12.095003128051744,1.949996948242216,4,-0.06574928060294127,-3.0000762951094835,65.69999694824219,-1.26666259765625,65.30000305175781,1.1818152393546926,63.849998474121094,-0.06574928060294127
2553,2011-01-10,65.30000305175781,65.75,65.09999847412111,65.44999694824219,3929030.0,-0.001529028620611106,-1.363628797336733,3.00015260186089,65.55027905735595,69.34030973678934,-1.53412266518297,-2.995548796330823,-6.869995749044662,-10.477578089946618,41.80731042656474,0.650001525878892,2.439947058875056,2.5600028991699233,-0.8550725830387336,5.975078381378587,0.8524651580655984,4.267540640274255,-3.300189101562495,75.60976971336753,12.989782363374161,1.7075377411043304,1,-1.3750019073486328,-3.575000762939453,-8.512504577636719,-11.995004653930664,1.7999954223632955,0,-0.06278716841052268,1.5714223433242043,65.40000152587889,-3.0000762951094835,65.69999694824219,-1.26666259765625,65.30000305175781,-0.06278716841052268
2554,2011-01-11,66.0,66.15000152587889,65.15000152587889,65.15000152587889,6302120.0,0.010719707741626783,-1.3529454003643377,-5.666887080366321,69.58528375414605,68.32976271197747,-1.9710995333954173,-3.4594290581037015,-7.416585554696418,-11.028392378955203,42.00793416426431,1.0,2.557955956740784,2.997499847412108,-0.5768942052158224,6.571893900040045,1.2103028210981392,4.784696873726077,-3.8281784857421854,86.66653103298611,23.274458084355572,1.7871970263139683,1,-2.0749988555908203,-4.274997711181641,-9.100001335144043,-12.695001602172852,1.1999969482421875,1,-0.06515150359182642,-1.363628797336733,65.30000305175781,1.5714223433242043,65.40000152587889,-3.0000762951094835,65.69999694824219,-0.06515150359182642
2555,2011-01-12,64.84999847412111,66.40000152587889,64.69999694824219,66.09999847412111,6771830.0,-0.017424265543619533,-1.1935499748968217,-1.4705908752277357,64.2553311680976,67.35636596959002,-0.7424021018865403,-2.114624374001437,-6.110481863842757,-9.733582519538615,41.7764745982943,1.7000045776367045,2.359827134105984,1.654998397827164,-1.8797765084541282,5.189773304108456,-0.11238905531348564,3.4223858509678067,-2.5130496983632966,8.823595409810489,-54.948903750337216,1.767387453140645,1,-0.8749980926513885,-3.024997711181662,-7.949999809265151,-11.54500007629396,2.050003051757784,2,-0.019275251031792062,-1.3529454003643377,66.0,-1.363628797336733,65.30000305175781,1.5714223433242043,65.40000152587889,-0.019275251031792062
2556,2011-01-13,63.0,65.09999847412111,62.5,65.09999847412111,9776930.0,-0.028527347997692964,1.4761908221949946,1.6799987792968865,56.13384301917958,65.21458615467883,1.1676835675941817,-0.0879922542786602,-4.111376656973135,-7.7426344069515665,41.28398453612818,2.599998474121108,2.1904370287634833,-0.3100000381469741,-3.647128126234932,3.027128049940984,-1.9785640821909567,1.3585640058970014,3.400001525878892,12.820507804476348,-52.538521502115046,1.6685640440439777,1,0.9750003814697195,-1.000000000000007,-6.100001335144043,-9.695001602172852,5.3000030517578125,3,0.019047570607018782,-1.1935499748968217,64.84999847412111,-1.3529454003643377,66.0,-1.363628797336733,65.30000305175781,0.019047570607018782
2557,2011-01-14,62.0,62.29999923706055,61.29999923706055,62.04999923706055,12279850.0,-0.015873015873015928,2.636368680598423,0.023809177804985107,44.79999511718005,64.00389487992257,2.2647559335280505,1.044308743374586,-2.9579205361391487,-6.590420972694545,40.31964285520988,1.7000007629394531,1.8873244627457382,-1.3600000381469712,-4.579284474368208,1.8592843980742657,-2.969642256257586,0.2496421799636508,4.400001525878892,13.725498995837532,-47.45128884976595,1.6096422181106187,1,1.8500003814697195,0.20000076293944602,-4.800000190734863,-8.395000457763672,5.6999969482421875,4,0.05322585567351301,1.4761908221949946,63.0,-1.1935499748968217,64.84999847412111,-1.3529454003643377,66.0,0.05322585567351301
2558,2011-01-17,62.54999923706055,63.4000015258789,62.45000076293945,62.70000076293945,7582840.0,0.008870955436460326,-4.428599455040831,3.0000762951094835,48.23528848579031,62.20037018087622,2.0739444265130516,0.645545054991878,-3.336849200119154,-6.991446830279273,39.53665189045179,1.4000015258788991,1.7004810645857873,-0.8850008010864272,-3.94356981402791,2.1735682118550628,-2.414285307557165,0.6442837053843178,3.6460021972656165,24.509792921869867,-33.90911041962001,1.5292845064707437,1,1.3000011444091726,-0.34999847412110086,-5.300000190734863,-8.895000457763672,4.700000762939453,0,0.07673859785143833,2.636368680598423,62.0,1.4761908221949946,63.0,-1.1935499748968217,64.84999847412111,0.07673859785143833
2559,2011-01-18,64.84999847412111,65.40000152587889,63.0,63.0,11169340.0,0.03677057178440091,-1.5945983842165903,-12.333197701032596,53.521131300974666,60.26837270721849,-0.07742998254853717,-1.5114211009151433,-5.435524567383716,-9.13429207055902,38.41291020898978,2.850002288818345,1.5874591472953057,1.2749984741211051,-1.7729518121608407,4.322948760403058,-0.2489766690198678,2.798973617262078,1.150162872314425,69.6077969385203,13.941812120156968,1.5239751431409756,1,-0.9999980926513885,-2.324996948242216,-7.399998664855971,-10.99499893188478,1.9500045776367045,1,0.034695451857225335,-4.428599455040831,62.54999923706055,2.636368680598423,62.0,1.4761908221949946,63.0,0.034695451857225335
2560,2011-01-19,63.1500015258789,64.75,63.1500015258789,64.59999847412111,7317170.0,-0.02621429434451883,-1.206899091837045,-0.7837827806485458,49.19093755246759,57.826124114549685,1.4365895126925707,0.31498779925977516,-3.5707616982435937,-7.2969274330141545,37.22844013070935,1.6999969482422088,1.7737374623669666,-0.4949985504150476,-3.428633012296281,2.4386359114661786,-1.9618157813556607,0.9718186805255655,2.662153336181639,45.121981855076925,-8.289333937872065,1.4668172309406133,1,0.6999988555908203,0.1999988555908203,-4.950001716613762,-8.545001983642571,2.4000015258789134,2,0.06413294258913993,-1.5945983842165903,64.84999847412111,-4.428599455040831,62.54999923706055,2.636368680598423,62.0,0.06413294258913993
2561,2011-01-20,62.04999923706055,63.70000076293945,61.95000076293945,63.0,8854810.0,-0.017418879845435442,-2.0434843182458993,0.655174318877783,47.35201514852262,55.4026782893016,2.1952444960923145,1.5371160785591798,-2.333109326877107,-6.073820306122855,35.90213399410393,1.75,1.6569163019684012,-1.6225008010864244,-4.48081758153117,1.2358159793583283,-3.0516591913088007,-0.19334241086404802,3.5816693999999956,18.29267271497442,-34.708849700940334,1.429158390222376,1,1.8000011444091726,1.3000011444091726,-3.4374990463256836,-7.194999694824219,5.350002288818345,3,0.07816280980583135,-1.206899091837045,63.1500015258789,-1.5945983842165903,64.84999847412111,-4.428599455040831,62.54999923706055,0.07816280980583135
2562,2011-01-21,60.95000076293945,62.25,60.79999923706055,61.75,11008120.0,-0.01772761462765815,-1.6363595379370854,0.8421037837751016,47.798737309819764,53.43028476179757,2.902898645946131,2.746421703641772,-1.124747505536476,-4.871830795485629,35.08001933583369,1.4500007629394531,1.279010534841376,-2.7024993896484375,-5.633903553370828,0.22890477407395338,-4.168201471509633,-1.236797307787242,4.508401098121084,3.260901113973986,-53.70218730399714,1.4657020818611954,1,2.6499996185302663,2.624999999999993,-2.0500001907348633,-6.095001220703125,7.100002288818359,4,0.12059068411509388,-2.0434843182458993,62.04999923706055,-1.206899091837045,63.1500015258789,-1.5945983842165903,64.84999847412111,0.12059068411509388
2563,2011-01-24,61.349998474121094,61.54999923706055,60.349998474121094,61.0,5665090.0,0.0065627187231285244,2.2000020345052085,-0.43749850988245953,41.13474121982802,50.26911336909557,2.1050359334767705,2.3113484139733202,-1.4062759007530587,-5.1648793184093975,32.97810180658164,1.2000007629394531,0.8421697555812742,-2.2050016403198214,-5.3103281744779025,0.9003248938382526,-3.757664907398862,-0.6523383732407808,3.8288992294994415,19.80196823152258,-33.079045485529164,1.5526632670790381,1,2.025001525878899,2.025001525878899,-2.237499237060547,-6.420000076293945,6.200004577636719,0,0.10350446018021797,-1.6363595379370854,60.95000076293945,-2.0434843182458993,62.04999923706055,-1.206899091837045,63.1500015258789,0.10350446018021797
2564,2011-01-25,62.20000076293945,62.6500015258789,61.79999923706055,62.1500015258789,7236420.0,0.01385496837749578,-1.2666612413470202,0.14285558583108296,38.51849381975786,47.4094647748356,0.7367999639654883,1.473907176293551,-2.1238773206282957,-5.898710485918244,30.9532321446495,1.3000030517578054,0.43660520274795545,-1.3149993896484347,-4.470629258357434,1.8406304790605645,-2.892814324002927,0.26281554470606494,2.5925850023211297,42.04549198306969,-5.973184400549222,1.5778149343544983,1,0.6749992370605398,1.1749992370605398,-3.062501907348633,-7.270002365112305,4.799999237060547,1,0.08118969734915948,2.2000020345052085,61.349998474121094,-1.6363595379370854,60.95000076293945,-2.0434843182458993,62.04999923706055,0.08118969734915948
2565,2011-01-26,62.70000076293945,63.0,61.79999923706055,62.04999923706055,5871060.0,0.008038585110402563,-1.086955079511454,13.000228885326603,38.970591741453056,45.50243685508821,-0.1120308682728961,0.9310713095814194,-2.4958316835518985,-6.2712673286354885,28.669256083537302,1.2000007629394531,0.08861058818798284,-0.7574995040893526,-3.9292954345821585,2.414296426403453,-2.3433974693357555,0.8283984611570503,1.7371780190299688,70.14927412623565,25.988254799576538,1.585897965246404,1,0.17499923706053977,0.6749992370605398,-3.000001907348633,-7.295001983642578,5.149997711181655,2,0.06539078530987474,-1.2666612413470202,62.20000076293945,2.2000020345052085,61.349998474121094,-1.6363595379370854,60.95000076293945,0.06539078530987474
2566,2011-01-27,62.599998474121094,63.0,62.0,62.70000076293945,5727440.0,-0.001594932816611161,1.857139743107667,-0.1538493139429792,39.552222659995365,44.919351026512146,-0.08351866575758038,1.020381870862444,-2.2646938978758797,-6.060673402092441,26.219507501530764,1.0,-0.4111238584921111,-0.8175016403198256,-4.012444280205102,2.377440999565451,-2.4149729602624603,0.779969679622809,1.5102058832204648,84.90561148842204,43.53524388881374,1.5974713199426371,1,0.27500152587889914,0.7750015258788991,-2.774998664855957,-7.194999694824219,5.349998474121094,3,0.04712467491283179,-1.086955079511454,62.70000076293945,-1.2666612413470202,62.20000076293945,2.2000020345052085,61.349998474121094,0.04712467491283179
2567,2011-01-28,62.45000076293945,62.79999923706055,61.599998474121094,62.70000076293945,8420830.0,-0.0023961296299974677,4.333372893425112,2.4999427808506582,39.40519054351666,43.93822903292617,0.153127495061554,1.196271551006916,-1.9874356838314071,-5.796640092483933,24.13525717690509,1.2000007629394531,-0.8090151484441321,-0.9449993133544936,-4.161551992835271,2.271553366126277,-2.553275653094886,0.6632770263858916,1.3593871237444688,79.2453237596483,40.462523506575536,1.6082763397403868,1,0.42499923706053977,0.9249992370605398,-2.6250009536743164,-7.045001983642578,5.549999237060547,4,0.07926342197704161,1.857139743107667,62.599998474121094,-1.086955079511454,62.70000076293945,-1.2666612413470202,62.20000076293945,0.07926342197704161
2568,2011-01-31,61.349998474121094,62.20000076293945,61.349998474121094,62.04999923706055,8271400.0,-0.01761412770824411,-1.4285753211154162,2.8000030517578125,33.212989031849034,41.68176878080111,1.1901676008514244,2.395462588372581,-0.7493764810585759,-4.615783463231708,23.37929276442956,1.1000022888183594,-1.0124311270643673,-2.030001449584958,-5.283404993237497,1.2234020940675805,-3.6567032214112203,-0.4032996777586888,2.1826382595578053,0.0,-31.373960052432732,1.626701771826269,1,1.2000007629394531,2.025001525878899,-1.3624982833862305,-5.944999694824219,6.849998474121094,0,0.10920953128406263,4.333372893425112,62.45000076293945,1.857139743107667,62.599998474121094,-1.086955079511454,62.70000076293945,0.10920953128406263
2569,2011-02-01,62.20000076293945,62.54999923706055,61.4000015258789,61.5,7780540.0,0.01385496837749578,-1.5555569684099633,-1.0,40.22141010925798,40.68515462044448,-0.08411341016982021,1.4920043909197673,-1.4711648899301721,-5.388748166319353,22.33531843097562,1.2000007629394531,-0.9423664848293285,-1.097499275207518,-4.384231429105398,2.189232878690362,-2.7408653521564617,0.5458668017414183,1.0780249099748218,51.51524259140238,16.57463003768177,1.6433660769489395,2,-0.1750011444091797,1.1749992370605398,-1.1500015258789062,-6.145002365112305,6.200000762939439,1,0.08601289747903107,-1.4285753211154162,61.349998474121094,4.333372893425112,62.45000076293945,1.857139743107667,62.599998474121094,0.08601289747903107
2570,2011-02-02,60.9000015258789,61.79999923706055,60.29999923706055,61.70000076293945,20158180.0,-0.020900309021139596,2.0000114441354526,-1.1428548073307605,41.92308279184194,40.08193991414662,0.9645967946203271,2.5776209970734882,-0.05702625663807481,-4.0176902687224825,20.21670476513167,1.9000015258789062,-0.9979523999688595,-2.1774984359741296,-5.488798683686831,1.1338018117385715,-3.8331485598304837,-0.5218483121177826,2.143781971131922,22.222300713913064,-14.875391649741843,1.6556501238563497,2,0.7499980926513743,2.4499988555908203,0.21249866485596414,-4.8200016021728445,6.849998474121101,2,0.10016417604733485,-1.5555569684099633,62.20000076293945,-1.4285753211154162,61.349998474121094,4.333372893425112,62.45000076293945,0.10016417604733485
2571,2011-02-03,60.70000076293945,61.099998474121094,60.54999923706055,60.9000015258789,11059500.0,-0.0032840846950464853,-1.1999801637255576,0.2500011920940213,44.67213460752554,39.73453961389171,1.0649529638970279,2.51265337894543,0.2490837030124311,-3.741483960681144,17.75062581407866,0.5499992370605469,-1.3415234707287311,-2.1274993896484347,-5.359164537246443,1.1041657579495805,-3.743331963447446,-0.5116668158494306,2.0694043080763436,16.00006103515625,-23.060408336216227,1.615832573799007,2,0.9499988555908203,2.6499996185302663,0.7749996185302663,-4.3700008392334055,6.499996185302734,3,0.11779238255870172,2.0000114441354526,60.9000015258789,-1.5555569684099633,62.20000076293945,-1.4285753211154162,61.349998474121094,0.11779238255870172
2572,2011-02-04,61.099998474121094,61.1500015258789,60.6500015258789,60.70000076293945,10513710.0,0.006589748042076904,-1.0000152589054219,-1.9999809265865023,43.983398942964754,40.05105713868468,0.7693783606129614,1.8698615988459792,-0.06053563069666268,-4.061378160584788,15.505181928288986,0.5,-1.4970383233843734,-1.5125015258789034,-4.592124901543514,1.5671218497856998,-3.0523132137112015,0.027310161953401746,1.4224660134991751,35.55552164713542,-5.124692913877503,1.539811687832303,2,0.5500011444091797,2.2500019073486257,0.4250011444091797,-4.719999313354492,5.150001525878906,4,0.11211127078869576,-1.1999801637255576,60.70000076293945,2.0000114441354526,60.9000015258789,-1.5555569684099633,62.20000076293945,0.11211127078869576
2573,2011-02-07,61.20000076293945,61.5,61.04999923706055,61.29999923706055,5600940.0,0.0016366987122056198,-1.2499952316466079,-0.24999761580056648,31.472097141920997,39.26812417448059,0.7217623385465473,1.5251431564814126,-0.04617940244425256,-4.076688761100286,13.07300946501391,0.4500007629394531,-1.541655202320264,-1.2074991226196303,-4.072215923127729,1.657217677888461,-2.639857522873676,0.22485927763441538,1.1002171996248435,40.00006781684028,2.855938547619104,1.4323584002540464,2,0.4499988555908203,2.1499996185302663,0.3249988555908203,-4.820001602172852,3.3500022888183594,0,0.11111109725963253,-1.0000152589054219,61.099998474121094,-1.1999801637255576,60.70000076293945,2.0000114441354526,60.9000015258789,0.11111109725963253
2574,2011-02-08,61.70000076293945,62.0,60.70000076293945,61.20000076293945,10727420.0,0.008169934538673873,1.3636382552244086,-5.0000762951094835,41.61849787457551,39.56233596704975,0.16022835264497814,0.7235788767967435,-0.42365301679834744,-4.489826480950995,10.44680615295965,1.2999992370605469,-1.500114326799597,-0.4924991607665987,-2.816350746438985,1.8313524249057949,-1.654424953602792,0.6694266320695945,0.4001953270744707,82.35299397502497,44.308791110065826,1.1619257928361963,2,-0.05000114440917969,1.6499996185302663,-0.1750011444091797,-3.3500003814697266,2.299999237060547,1,0.10534839716253308,-1.2499952316466079,61.20000076293945,-1.0000152589054219,61.099998474121094,-1.1999801637255576,60.70000076293945,0.10534839716253308
2575,2011-02-09,63.599998474121094,63.599998474121094,61.849998474121094,61.95000076293945,13208840.0,0.030794127839344876,1.1212150636824132,3.2999954223632812,58.20105350223493,41.63442828285414,-1.786554313419714,-1.3437626772798552,-2.1507296619985468,-6.295821868303207,8.5167895820693,1.8999977111816406,-1.3204056704489844,1.469998550415042,-0.6070432750293264,3.5470403758594102,0.43147763769285774,2.508519463137226,-3.299999237060547,100.0,57.001239139786286,1.0385209127221826,2,-1.6499996185302734,-0.2499980926513743,-2.0749988555908203,-4.94999885559082,0.3000030517578054,2,0.07547174790752442,1.3636382552244086,61.70000076293945,-1.2499952316466079,61.20000076293945,-1.0000152589054219,61.099998474121094,0.07547174790752442
2576,2011-02-10,64.19999694824219,64.65000152587889,63.54999923706055,63.849998474121094,14218300.0,0.00943393849868146,-1.3158017314765438,0.2121205815918638,68.1564017221119,44.82900730269806,-2.386713589844902,-1.949186713680561,-2.5688816491201294,-6.786996055547192,8.680231284329704,1.1000022888183452,-1.1398840633338096,2.0099971771240206,-0.23537119973825327,4.255365553986287,0.8873129886928837,3.1326813655551575,-3.8339977264404297,88.74988555908236,39.042263430432904,1.1226841884311347,2,-1.724996566772468,-0.849996566772468,-2.049997329711914,-4.924997329711914,1.3000030517578125,3,0.05529600031943627,1.1212150636824132,63.599998474121094,1.3636382552244086,61.70000076293945,-1.2499952316466079,61.20000076293945,0.05529600031943627
2577,2011-02-11,65.30000305175781,65.44999694824219,64.0,64.30000305175781,9988650.0,0.017134052271099653,1.2307854828865206,2.8571553133514986,70.46632554476987,48.96826691524482,-3.39718219407424,-2.9400253453882,-3.493076387338391,-7.77067658470272,9.844901951412584,1.4499969482421875,-0.9659864189579679,2.9450031280517592,0.3076401932208057,5.582366062882713,1.626321660636286,4.263684595467232,-4.7626437377929705,96.84223122223801,41.56092913526368,1.3186814674154752,2,-2.4250049591064453,-1.950002670288093,-2.675002098083496,-5.375001907348633,-0.45000457763670454,4,0.029096382966144807,-1.3158017314765438,64.19999694824219,1.1212150636824132,63.599998474121094,1.3636382552244086,61.70000076293945,0.029096382966144807
2578,2011-02-14,67.34999847412111,67.75,65.44999694824219,65.69999694824219,16158710.0,0.03139349657822277,-1.139536204112773,1.6500015258789205,73.73270334002169,52.69174394088523,-5.0361813842780165,-4.861215917993704,-5.354321558082759,-9.696833326815081,10.721750867380543,2.4499969482421875,-0.7332809576374757,4.7549985885620245,1.2969954656677771,8.213001711456279,3.0259970271148973,6.484000150009152,-6.517880902099627,94.32621887707225,35.82693175826661,1.7290015614471264,2,-3.3249988555908345,-3.3249988555908345,-4.7249975204467916,-7.424997329711928,-2.6500015258789205,0,-0.016332568656906132,1.2307854828865206,65.30000305175781,-1.3158017314765438,64.19999694824219,1.1212150636824132,63.599998474121094,-0.016332568656906132
2579,2011-02-15,67.09999847412111,68.05000305175781,66.5,67.80000305175781,12249550.0,-0.003711952571106014,1.5833285649799411,-0.4242448062366652,70.75470170333398,55.89525715327323,-4.4902155281536835,-4.673628082963667,-4.896853874992857,-9.322392804373095,10.666168978527413,1.5500030517578125,-0.4725199416431849,4.392498588562027,0.5057775990558042,8.27921957806825,2.4491380938089122,6.3358590833151425,-5.714450307861348,84.67735683513283,26.50945091011664,1.9433604947531118,2,-2.7999973297119283,-2.9249973297119283,-4.274996757507338,-6.899997711181655,-2.0,1,-0.0380029132690185,-1.139536204112773,67.34999847412111,1.2307854828865206,65.30000305175781,-1.3158017314765438,64.19999694824219,-0.0380029132690185
2580,2011-02-16,67.19999694824219,67.34999847412111,65.05000305175781,66.09999847412111,15336730.0,0.0014902902592410783,2.2857041650998715,-1.5714161153557025,71.6981091334662,58.89814321171108,-4.0259518325462835,-4.695389036335662,-4.801675972832584,-9.296105925041878,10.217943977841607,2.2999954223632955,0.01457169853978968,4.289997291564944,-0.08512253835480976,8.665117121484698,2.1024373766050672,6.477557206524821,-5.148003293432623,81.11099148984147,25.237757586590213,2.187559914959876,2,-2.849994659423828,-3.024995803833008,-4.374995231628418,-6.774995803833008,-2.6999969482421875,2,-0.04761900436850974,1.5833285649799411,67.09999847412111,-1.139536204112773,67.34999847412111,1.2307854828865206,65.30000305175781,-0.04761900436850974
2581,2011-02-17,66.90000152587889,67.90000152587889,66.69999694824219,67.30000305175781,11856920.0,-0.004464217797425674,-1.999971390152455,-0.36363825522442617,70.69768531184886,61.866397252698206,-3.077645615342057,-4.230303372312903,-4.314025513406719,-8.878271108483062,10.659497179826996,1.2000045776367045,0.340577908955666,3.7475017547607266,-0.9524946020947453,8.447498111616198,1.3975035763329942,6.097499933188459,-4.248206931374504,71.6049219918541,17.91611412385553,2.349998178427735,2,-2.5249996185302592,-2.7250003814697124,-4.000000953674309,-6.425001144409173,-3.150001525878892,3,-0.044843048304557986,2.2857041650998715,67.19999694824219,1.5833285649799411,67.09999847412111,-1.139536204112773,67.34999847412111,-0.044843048304557986
2582,2011-02-18,68.30000305175781,68.30000305175781,66.65000152587889,66.94999694824219,10266210.0,0.02092677868381454,1.444435653412323,-3.375002384176576,81.44799754202202,67.41927507493165,-3.7424830939553857,-5.3244133822694195,-5.53363700556573,-10.157482854640335,11.895060844981936,1.6500015258789205,0.8013706779161325,4.780003166198732,-0.32669004327583195,9.886696375673296,2.2266565614614535,7.33334977093601,-5.10838761152808,100.0,37.88739192652611,2.5533466047372806,2,-3.8000011444091797,-4.000001907348633,-5.312502861022956,-7.825002670288093,-4.900001525878913,4,-0.04099565046338238,-1.999971390152455,66.90000152587889,2.2857041650998715,67.19999694824219,1.5833285649799411,67.09999847412111,-0.04099565046338238
2583,2011-02-21,67.69999694824219,68.69999694824219,67.55000305175781,68.40000152587889,4452660.0,-0.008784862030839724,-1.3000053406169176,-0.5185195650699536,75.46294710109471,71.17976943343379,-2.3730398658736647,-4.452575212314088,-4.7307034276696385,-9.439748041177857,13.515827630452936,1.149993896484375,1.2621019037591736,3.862497138977048,-1.4611214183157415,9.186115696269844,1.2006878603306461,6.524306417623443,-3.895374994629087,72.60269391236007,8.771630236453916,2.661809278646398,2,-2.424999237060547,-3.1999988555908203,-4.674996376037605,-7.224996566772468,-3.5,0,-0.042097468280537065,1.444435653412323,68.30000305175781,-1.999971390152455,66.90000152587889,2.2857041650998715,67.19999694824219,-0.042097468280537065
2584,2011-02-22,67.25,67.55000305175781,66.59999847412111,67.44999694824219,7779550.0,-0.006646927156971905,3.749914171275916,0.2857080576778513,81.90954985791683,73.81404680628734,-1.1767295516758054,-3.799657052972023,-4.15941888672301,-8.863863623305072,14.362759025355269,1.0999984741210795,1.7414435137983304,3.1600002288818416,-2.3135336799370805,8.633534137700757,0.42323327447238057,5.896767183291303,-2.7600255471388238,60.27398978286498,-8.455944971232789,2.736766954409458,2,-1.1250019073486328,-2.750001907348633,-4.224999427795417,-6.7749996185302805,-1.400001525878892,1,-0.03791826099268125,-1.3000053406169176,67.69999694824219,1.444435653412323,68.30000305175781,-1.999971390152455,66.90000152587889,-0.03791826099268125
2585,2011-02-23,66.80000305175781,67.09999847412111,66.34999847412111,66.84999847412111,4600080.0,-0.006691404434828074,1.727295426486563,0.24998092622270018,79.90199213349047,75.11911240755161,-0.2515268880334247,-3.190318349176856,-3.5989221424856765,-8.2773425197365,15.006828224218383,0.900001525878892,2.3925547947562578,2.5050031661987333,-3.055752054984964,8.06575838738243,-0.2753744443931083,5.285380776790582,-1.7206254495432916,19.149143396997747,-53.927104643663,2.7803776105918474,2,-0.45000457763671875,-2.3000049591064453,-3.6125020980835103,-6.325002670288093,-0.7000045776367045,2,-0.0254491691612575,3.749914171275916,67.25,-1.3000053406169176,67.69999694824219,1.444435653412323,68.30000305175781,-0.0254491691612575
2586,2011-02-24,65.55000305175781,66.5,65.40000152587889,66.19999694824219,6297420.0,-0.018712573995415482,-1.315793700509124,13.001068213028503,70.13577566118565,75.08238464270893,1.3523210929329252,-1.8002810346053906,-2.2409978375468285,-6.89191083989607,15.449131820764006,1.4000015258789205,2.8931575335623307,1.1075029373168945,-4.420347512029593,6.6353533866633825,-1.6564222873563494,3.8714281619901385,3.149993896484375,4.545507089567315,-70.24986897745958,2.763925224673245,2,1.3249969482421875,-1.0500049591064453,-1.950002670288093,-5.075002670288093,0.5499954223632955,3,-0.01601835244658556,1.727295426486563,66.80000305175781,3.749914171275916,67.25,-1.3000053406169176,67.69999694824219,-0.01601835244658556
2587,2011-02-25,67.40000152587889,67.44999694824219,65.90000152587889,66.0,5897540.0,0.028222706147859933,1.0666710747837245,-2.1538687262312566,74.21876885929441,75.13639192262812,-0.18826401535869763,-3.4366210050355193,-3.969021049186466,-8.605522070425565,16.344378311291024,1.899993896484375,3.1505037128277493,2.710001373291007,-2.885071757492682,8.305074504074703,-0.08753519210084448,5.507537938682852,1.2339955139160281,60.60614467664011,-17.822645202335693,2.7975365653918476,2,-0.525001525878892,-2.900003433227525,-3.8000011444091726,-6.6000003814697195,-1.25,4,-0.05415432408376786,-1.315793700509124,65.55000305175781,1.727295426486563,66.80000305175781,3.749914171275916,67.25,-0.05415432408376786
2588,2011-02-28,68.05000305175781,68.25,67.09999847412111,67.15000152587889,6613640.0,0.009643939334769147,-1.2999855042610213,0.6428575321115583,74.51739635432571,75.55446910607164,-0.8141435198700577,-3.7512680394748656,-4.488591243841526,-9.121955569676544,17.58201249091254,1.150001525878892,3.302891644031817,3.025002670288089,-2.5302226757051045,8.580228016281275,0.24738999729149214,5.802615343284685,0.5193140777587928,92.98255946246205,14.428448630896796,2.777612672996594,2,-1.1750030517578125,-3.5500049591064453,-4.46250247955323,-7.075002670288093,-0.9500045776367045,0,-0.06833212810206912,1.0666710747837245,67.40000152587889,-1.315793700509124,65.55000305175781,1.727295426486563,66.80000305175781,-0.06833212810206912
2589,2011-03-01,67.55000305175781,68.44999694824219,66.90000152587889,68.15000152587889,6451560.0,-0.007347538245071172,1.5833486982229947,-0.6666638409697528,67.09959369329553,75.04352294605269,-0.27222481134904797,-2.982840347177927,-3.8935186659009418,-8.488342319161362,18.61897523118605,1.5499954223632955,3.3385936374295255,2.257502555847168,-3.2398920515221192,7.754897163216455,-0.4911947478374685,5.006199859531812,0.9559277656860417,70.49195910638407,-5.128413154286335,2.7486973036846423,3,-0.5000038146972656,-3.0500049591064453,-4.17500305175782,-6.30000305175782,0.1999969482421875,1,-0.049592982267503416,-1.2999855042610213,68.05000305175781,1.0666710747837245,67.40000152587889,-1.315793700509124,65.55000305175781,-0.049592982267503416
2590,2011-03-02,67.0,67.75,66.94999694824219,67.25,5049830.0,-0.00814216176032434,-3.5713662917429594,0.4166677263075007,62.173926311990456,74.09643861273508,0.2753848994137513,-2.057919681050265,-3.243202577378881,-7.812954612637242,20.137133818348403,0.8000030517578125,3.136074097495168,1.4024995803833065,-3.7337986722271097,6.5387978329937155,-1.1656495459218945,3.9706487066885146,1.4499969482421875,52.459045098544635,-20.612367231160164,2.568149126305206,3,0.049999237060546875,-2.500001907348633,-3.875000000000007,-5.750000000000007,-0.5,2,-0.01716420187878942,1.5833486982229947,67.55000305175781,-1.2999855042610213,68.05000305175781,1.0666710747837245,67.40000152587889,-0.01716420187878942
2591,2011-03-03,67.84999847412111,70.30000305175781,66.94999694824219,67.0,19988680.0,0.012686544389867382,-6.052610444992331,-3.399993896484432,61.33332067418125,71.86147451630833,-0.4757111116544479,-2.4715088500172726,-3.9728832404151007,-8.536941341150737,22.109976883134912,3.350006103515625,3.013272355130894,1.894998168945321,-2.7806842748842797,6.570680612774922,-0.44284305296947934,4.232839390860121,-2.449996948242216,44.31809709094806,-24.68290654332698,2.337841221914801,3,3.8146972514141453e-06,-2.5499973297119283,-4.724998474121115,-6.599998474121115,-1.449996948242216,3,-0.025792189231477636,-3.5713662917429594,67.0,1.5833486982229947,67.55000305175781,-1.2999855042610213,68.05000305175781,-0.025792189231477636
2592,2011-03-04,67.94999694824219,69.25,67.94999694824219,68.30000305175781,8193150.0,0.001473816895651403,-6.428459325137327,-0.41177262568327394,53.22579983576276,69.39068037571589,-0.7046842120267485,-2.141822386064831,-3.9440854824655247,-8.51066397779428,24.224499274955477,1.400001525878892,2.870082363931459,1.6524967193603572,-2.5000516388694365,5.805045077590151,-0.4237774597545325,3.728770898475247,-2.4519953918457134,30.88220444524258,-33.4730135255959,2.076274179114895,3,-0.09999465942382812,-2.649995803833008,-4.824996948242195,-6.649995803833015,-1.75,4,-0.027225880164942984,-6.052610444992331,67.84999847412111,-3.5713662917429594,67.0,1.5833486982229947,67.55000305175781,-0.027225880164942984
2593,2011-03-07,68.0,68.25,67.75,68.0,6528580.0,0.0007358801177856922,1.0,-0.0,54.94506415818831,66.3946264090794,-0.7908196999309212,-1.745772703778698,-3.9249197337633746,-8.422439839401918,26.386238204051395,0.5,2.758285483792875,1.362499809265131,-2.0866611887778106,4.811660807308066,-0.3620806897563398,3.087080308286602,-2.405958413696297,32.3528817780972,-28.21592821212233,1.7245804990214688,3,-0.14999771118164062,-2.6999988555908203,-4.875000000000007,-6.699998855590827,-2.4499969482421875,0,-0.027205859913545738,-6.428459325137327,67.94999694824219,-6.052610444992331,67.84999847412111,-3.5713662917429594,67.0,-0.027205859913545738
2594,2011-03-08,68.19999694824219,68.30000305175781,66.59999847412111,68.05000305175781,8605760.0,0.002941131591796875,8.714142471008724,100.0,55.434784411483214,63.6760477733008,-0.9408259827213783,-1.5113245006531884,-4.0423264369721466,-8.4808449090974,28.006797397122245,1.7000045776367045,2.382146146400885,1.2374969482421818,-1.3766096437048674,3.851603540189231,-0.06955634773134989,2.5445502442157135,-2.511836132629398,43.24314850288761,-14.118847676250049,1.3070532959735277,3,-0.3499946594238281,-2.899995803833008,-5.237497329711914,-6.899995803833015,-2.25,1,-0.01612901060620109,1.0,68.0,-6.428459325137327,67.94999694824219,-6.052610444992331,67.84999847412111,-0.01612901060620109
2595,2011-03-09,68.40000152587889,68.55000305175781,67.84999847412111,68.5,4183180.0,0.002932618571647394,5.999885561701174,-0.6666836215667274,58.2417527138828,62.35448966804493,-0.9945952466126471,-1.4053393388812339,-4.183116050712286,-8.492747463622578,28.771538430790635,0.7000045776367045,2.130685458616057,1.1975013732910043,-0.9579016644779017,3.35290441105991,0.11979985440655128,2.2752028921754572,-2.6196038655431977,48.6486709404964,-6.626176090659648,1.077701518884452,3,-0.29999923706053266,-3.1000003814697124,-5.700001716613755,-7.1000003814697195,-3.25,2,-0.00950294607278579,8.714142471008724,68.19999694824219,1.0,68.0,-6.428459325137327,67.94999694824219,-0.00950294607278579
2596,2011-03-10,67.75,68.44999694824219,67.30000305175781,68.19999694824219,5794380.0,-0.00950294607278579,1.421047559389004,4.500038147554102,46.70657095971316,59.29757879031368,0.0003286848742050097,-0.50145382498701,-3.465724785065433,-7.627773137387017,28.887405043835113,1.149993896484375,1.834571961302501,0.3699996948242159,-1.2665547871830825,2.0065541768315143,-0.44827754617942617,1.188276935827858,-1.87921023183587,43.396259007718335,-5.964167390356501,0.8182772410036466,3,0.7000007629394531,-2.3249988555908203,-5.25,-6.375000000000007,-2.5500030517578125,3,-0.01845018450184499,5.999885561701174,68.40000152587889,8.714142471008724,68.19999694824219,1.0,68.0,-0.01845018450184499
2597,2011-03-11,67.19999694824219,67.40000152587889,66.65000152587889,67.25,6864340.0,-0.008118126225207578,3.2856395500918993,0.11111864636668814,46.98795291470339,56.23875174146676,0.5799672920974501,0.20890081568936125,-2.837214686055219,-6.93566524911013,28.466945453446364,1.099998474121108,1.5658009353856386,-0.2750030517578068,-1.5926955335482091,1.0426894300325955,-0.933849292653008,0.38384318913739435,-1.2406229144061882,30.769080288429056,-15.004814228225218,0.6588462408952043,3,1.2500038146972656,-1.7249946594238281,-4.6999969482421875,-5.824996948242195,-1.8499984741210795,4,-0.011904694325796772,1.421047559389004,67.75,5.999885561701174,68.40000152587889,8.714142471008724,68.19999694824219,-0.011904694325796772
2598,2011-03-14,66.25,66.80000305175781,66.05000305175781,66.75,4791070.0,-0.014136859990840134,1.499974568943594,9.99938968568813,44.318183788582594,53.70748397427643,1.3944206365590617,1.1302097033988048,-1.777833691478932,-5.849241725309277,26.967310105254683,1.149993896484375,1.4699114077205735,-1.1700000762939453,-2.5969577380468536,0.25695758545896297,-1.8834789071703995,-0.4565212454174912,-0.2038133858055602,7.9998779296875,-34.45521383907851,0.7134788308764545,3,1.9250030517578125,-0.7499980926513672,-3.75,-4.875000000000007,-1.1999969482421875,0,-0.0007547630454008969,3.2856395500918993,67.19999694824219,1.421047559389004,67.75,5.999885561701174,68.40000152587889,-0.0007547630454008969
2599,2011-03-15,64.55000305175781,65.84999847412111,63.599998474121094,65.19999694824219,10251300.0,-0.02566033129422174,1.3076959192456479,1.29998779296875,38.80597354840371,51.111044778322345,2.9324989212081505,2.771466753055762,-0.05687487592405205,-4.0181251293629145,25.26185715214016,2.6500015258789062,1.079028742666054,-2.742497253417966,-4.660903766664546,-0.8240907401713855,-3.701700510041249,-1.7832939967946828,5.75,19.191993921150665,-25.12838827109844,0.9592032566232895,3,2.3999977111816406,0.9499988555908203,-2.0500030517578125,-3.1750030517578196,2.2999954223632955,1,0.015491866037530277,1.499974568943594,66.25,3.2856395500918993,67.19999694824219,1.421047559389004,67.75,0.015491866037530277
2600,2011-03-16,64.0,65.30000305175781,64.0,65.05000305175781,11145420.0,-0.008520573598064796,-1.4761890921773502,1.6154044790835251,41.71121903773403,48.930811263161544,3.366190625263229,3.2353185230108465,0.46138601475954033,-3.3492481283786475,24.5806268616625,1.3000030517578125,0.5902816065899401,-3.132500457763669,-5.551780438859353,-0.7132204766679848,-4.342140448311511,-1.922860467215827,6.166002960205077,8.247456736600183,-39.40620839251902,1.2096399905478403,3,2.424999237060547,2.075000762939453,-1.5,-2.625000000000007,1.1999969482421875,2,0.03046870231628418,1.3076959192456479,64.55000305175781,1.499974568943594,66.25,3.2856395500918993,67.19999694824219,0.03046870231628418
2601,2011-03-17,63.9000015258789,64.59999847412111,63.599998474121094,64.44999694824219,7425820.0,-0.0015624761581422009,1.3529454003643713,0.5238036417537452,26.973702702811252,46.01391158172249,3.181530162730816,3.266516774631164,0.5149309105261395,-3.122565191271626,23.71602792656108,1.0000000000000142,0.2573884162497393,-3.0824989318847784,-5.901470107377456,-0.2635277563921008,-4.49198451963111,-1.6730133441384467,6.134681344604495,7.894810811244758,-36.54573618403109,1.4094855877463386,3,2.174999237060554,3.0249996185302805,-1.2500019073486257,-2.5250015258789062,-0.40000152587889914,3,0.019561814869343275,-1.4761890921773502,64.0,1.3076959192456479,64.55000305175781,1.499974568943594,66.25,0.019561814869343275
2602,2011-03-18,65.5,65.80000305175781,64.25,64.25,9055840.0,0.02503909915359115,-1.4800048828125,-2.2727461887388904,35.087706774364506,43.80753853907541,1.338175436373234,1.524136862630911,-1.104215563288136,-4.594869428514599,22.38643272108993,1.9000015258789134,0.05810291502206155,-1.3425003051757756,-4.164083902595166,1.4790832922436152,-2.753292103885471,0.06829149353391983,4.405989182556141,59.374962747150306,20.20408165233485,1.410791798709696,3,0.5750007629394531,1.4500007629394531,-2.5874996185302805,-4.125000000000007,-2.049999237060547,4,-0.00458019926347808,1.3529454003643713,63.9000015258789,-1.4761890921773502,64.0,1.3076959192456479,64.55000305175781,-0.00458019926347808
2603,2011-03-21,64.84999847412111,66.15000152587889,64.84999847412111,65.69999694824219,6281240.0,-0.009923687417998317,-2.0588362010932846,-0.6799987792968636,34.48274047707372,41.47953365747435,1.6699750767501627,2.055039002672004,-0.47808615897839957,-3.8444060841453194,20.79085812089189,1.300003051757784,-0.22186540119557208,-1.850001907348613,-4.775209051631819,1.0752052369345932,-3.312605479490216,-0.38739833520700984,4.92987089426633,49.019549178121544,13.240073247009043,1.4626035721416046,3,1.2250022888183452,2.100002288818345,-1.737499237060561,-3.474998474121115,-1.1999969482422088,0,0.007710100412716692,-1.4800048828125,65.5,1.3529454003643713,63.9000015258789,-1.4761890921773502,64.0,0.007710100412716692
2604,2011-03-22,64.69999694824219,65.25,64.59999847412111,65.19999694824219,7107570.0,-0.0023130536531743573,1.1666497126290152,0.588236350091114,36.144565023559174,39.024290580771726,1.4206915322350824,2.1125152424936857,-0.37675842332512843,-3.5993836217068633,19.852872385549457,0.650001525878892,-0.41409378709097666,-1.8725032806396484,-4.916647386431393,1.171640825152096,-3.3945753335355278,-0.3504312277437691,4.956275002259929,43.137143438429604,9.076427310676323,1.5220720528958736,3,1.3250007629394531,2.2500038146972656,-0.6749973297119141,-2.6499977111816406,0.5,1,0.005409677280133751,-2.0588362010932846,64.84999847412111,-1.4800048828125,65.5,1.3529454003643713,63.9000015258789,0.005409677280133751
2605,2011-03-23,65.09999847412111,65.19999694824219,64.65000152587889,64.94999694824219,5730520.0,0.00618240409190296,2.1428446866485826,-0.3000030517578409,32.48409005205475,37.44401492436524,0.5625111006349073,1.6639342639078762,-0.7847155764100364,-3.8946866664988917,19.048982636479458,0.5499954223632955,-0.6411259740904285,-1.3875015258788892,-4.499088240929737,1.7240851891719586,-2.94329488340432,0.16829183164654182,4.435148006853382,58.82345901374575,24.983711266124004,1.5557933575254252,3,0.40000152587889204,1.8500022888183452,-0.8624973297119283,-2.4999961853027486,-0.9000015258789205,2,0.026881721060188157,1.1666497126290152,64.69999694824219,-2.0588362010932846,64.84999847412111,-1.4800048828125,65.5,0.026881721060188157
2606,2011-03-24,64.5,64.5,63.70000076293945,64.15000152587889,4580480.0,-0.009216566638778345,3.571444141689373,2.333299425257999,29.341350739913707,35.483281349388605,0.7297572362226958,2.299112508882587,-0.14016868714242037,-3.1868272757999563,19.080182843824947,1.3999977111816548,-0.9303215708286672,-1.934999847412115,-5.14700026874938,1.2770005739251502,-3.541000058080755,-0.3289996367434753,4.916443520837419,32.653019915827755,-1.496360595473547,1.6060002106686337,3,0.7000007629394531,2.450000762939453,-0.23749828338623047,-1.8999977111816406,-0.5,3,0.010852665864220068,2.1428446866485826,65.09999847412111,1.1666497126290152,64.69999694824219,-2.0588362010932846,64.84999847412111,0.010852665864220068
2607,2011-03-25,63.75,64.90000152587889,63.20000076293945,64.80000305175781,7202080.0,-0.011627906976744207,1.720001220703164,-3.0000217983650006,26.519344934505284,33.50563258782446,1.0492499663008346,2.9108855857469393,0.6788210753926904,-2.32584566345281,18.751074197114406,1.700000762939439,-1.3179015447493754,-2.502499771118167,-5.8934278304180765,0.8884282881817356,-4.197963800768122,-0.8070357414682121,5.550114619903098,18.644037112468975,-15.082691407843146,1.6954640296499528,3,0.9250011444091797,3.000001907348633,0.5250015258789062,-1.0999984741210938,-0.15000152587890625,4,-0.0039215686274509665,3.571444141689373,64.5,2.1428446866485826,65.09999847412111,1.1666497126290152,64.69999694824219,-0.0039215686274509665
2608,2011-03-28,63.4000015258789,63.9000015258789,62.79999923706055,63.9000015258789,7048970.0,-0.005490172143076122,3.400009155273409,0.4761890921773502,23.913081336768784,31.850866786531686,1.0643939317639237,3.051086568672126,1.0774338866446769,-1.8617823066084611,18.120925757605335,1.1000022888183523,-1.5738179074685092,-2.6199981689453224,-6.127643044643342,0.8876467067526903,-4.373820606794332,-0.8661757310963125,5.656108539745652,24.489881713280926,-7.701245280403793,1.753822437849007,3,1.0749988555908274,3.1499996185302805,1.000000000000007,-0.450000762939446,0.9499969482422088,0,0.0007886314803975392,1.720001220703164,63.75,3.571444141689373,64.5,2.1428446866485826,65.09999847412111,0.0007886314803975392
2609,2011-03-29,64.19999694824219,64.30000305175781,63.25,63.4000015258789,5645500.0,0.012618224023807745,1.0999900818627788,-1.5999908447265767,28.571395206714044,30.3908863608628,0.23415260413699457,2.0946422668588838,0.2622039465026802,-2.5419029026765756,17.500685308279312,1.0500030517578125,-1.8018001593577537,-1.6525024414062557,-5.172440909983564,1.8674360271710526,-3.4124716756949027,0.10746679288239136,4.480746467668524,58.33329359686559,27.058033578174438,1.7599692342886526,3,0.27500343322753906,2.350004196166992,0.6875009536743164,-0.8499984741210938,0.25,1,-0.008566907297623327,3.400009155273409,63.4000015258789,1.720001220703164,63.75,3.571444141689373,64.5,-0.008566907297623327
2610,2011-03-30,65.84999847412111,65.84999847412111,64.34999847412111,64.69999694824219,7843140.0,0.025700959568723203,1.6086921908274252,1.4375101328475974,41.20369291108868,31.971996384004736,-1.258135865008427,0.37320234176438305,-1.3293686705334835,-4.071596602002117,16.58813456526936,1.6500015258789205,-1.907795817091909,0.05499916076661293,-3.4233387918694262,3.533337113402659,-1.6841698155514138,1.7941681370846396,2.4779002910585888,100.0,67.35568078012166,1.7391689763180218,3,-1.3749980926513814,0.7000026702880717,-0.5375003814697408,-2.500000000000014,-1.699996948242216,2,-0.00987094215551687,1.0999900818627788,64.19999694824219,3.400009155273409,63.4000015258789,1.720001220703164,63.75,-0.00987094215551687
2611,2011-03-31,66.09999847412111,66.59999847412111,65.34999847412111,66.0,9043860.0,0.003796507301336627,1.2727304253739555,0.0869550795114653,44.76190822195025,33.04690765595871,-1.2999518486375337,-0.015415840783404633,-1.4813682753252095,-4.207395568443374,14.713059019800484,1.25,-1.8056011150800373,0.3924991607666186,-2.95371138323911,3.73870970477234,-1.2806061112362386,2.065604432769476,1.8962263193714364,86.8421026214003,51.73152246082308,1.6731052720028616,3,-1.3999996185302876,0.4500026702880717,-0.6750001907348775,-2.424999237060561,-2.549999237060561,3,-0.028744350525557016,1.6086921908274252,65.84999847412111,1.0999900818627788,64.19999694824219,3.400009155273409,63.4000015258789,-0.028744350525557016
2612,2011-04-01,66.09999847412111,66.44999694824219,65.25,66.44999694824219,5317000.0,0.0,5.857155313351498,-3.5000381475541023,49.214651320525086,34.68378663856442,-1.34760689932682,-0.1698264920732271,-1.3458856602452869,-4.101615408306003,12.713191838036519,1.1999969482421875,-1.695452087633285,0.48499908447267615,-2.698526898620358,3.668525067565703,-1.1067639070738409,2.076762076019193,1.584452785985519,86.8421026214003,46.30688686207455,1.5917629915465135,4,-1.3999996185302876,0.4500026702880717,-0.41249942779542437,-1.6000003814697408,-2.0,4,-0.03177002303477028,1.2727304253739555,66.09999847412111,1.6086921908274252,65.84999847412111,1.0999900818627788,64.19999694824219,-0.03177002303477028
2613,2011-04-04,66.15000152587889,66.34999847412111,65.55000305175781,66.05000305175781,3644380.0,0.000756475838306736,2.2000305180436683,-0.28571117166209636,60.12657066508012,37.34845393206674,-1.3341074838963607,-0.38528696563629694,-1.2699267937148448,-4.042876943033498,10.76663106705677,0.7999954223632955,-1.4398936806551461,0.6275020599365035,-2.366082436794244,3.621086556667244,-0.8692901884288631,2.12429430830187,1.2413826128449728,86.56724915791864,41.54224844102666,1.4967922483653708,4,-1.4500026702880717,0.39999961853028765,-0.46250247955320845,-1.6500034332275249,-0.7000045776367045,0,-0.038548798079168556,5.857155313351498,66.09999847412111,1.2727304253739555,66.09999847412111,1.6086921908274252,65.84999847412111,-0.038548798079168556
2614,2011-04-05,67.09999847412111,67.09999847412111,66.40000152587889,66.40000152587889,4926260.0,0.014361253610410962,1.0,7.0000762951107625,68.67469990265616,41.36963280435578,-2.13207260142714,-1.4987606515297927,-2.107728020963222,-4.876705877723978,9.761455792891129,0.9499969482422159,-1.3273947996323443,1.6324989318847827,-1.1894587380389368,4.454456601808509,0.22152009692291585,3.0434777668466495,0.01590257050295918,100.0,48.244100747520434,1.4109788349618633,4,-2.1499996185302876,-0.5499973297119283,-1.4124994277954244,-2.6000003814697408,-2.1500015258789205,1,-0.040983607489359475,2.2000305180436683,66.15000152587889,5.857155313351498,66.09999847412111,1.2727304253739555,66.09999847412111,-0.040983607489359475
2615,2011-04-06,67.75,67.80000305175781,66.84999847412111,67.19999694824219,5998090.0,0.009687057237856456,1.9230498368505866,0.7857220708446547,71.75140755887773,46.081861339796234,-2.6447655867275586,-2.3188438099646334,-2.6517864791563426,-5.411967125213451,8.728048180554083,0.9500045776367045,-1.130691970311915,2.315000534057617,-0.3767208692919439,5.006721937407178,0.9691398323828366,3.6608612357323977,-4.950000762939453,98.03909835624144,39.05234282544923,1.3458607016747792,4,-2.4499988555908203,-1.1999988555908203,-1.975001335144043,-3.250001907348633,-3.25,2,-0.048708532129266624,1.0,67.09999847412111,2.2000305180436683,66.15000152587889,5.857155313351498,66.09999847412111,-0.048708532129266624
2616,2011-04-07,66.5,67.75,66.25,67.75,6059380.0,-0.01845018450184499,1.4,-2.272714662227771,55.882352941176435,49.344417784981914,-1.208295981954734,-1.230374164868067,-1.304960338230984,-4.052532324621531,7.89131904475214,1.5,-0.9633510448184381,1.1275005340576172,-1.3903244756552624,3.6453255437704897,-0.1314119707988226,2.386413038914057,-3.600000686645508,49.01954917812072,-9.508394239375,1.2589125048564365,4,-1.1999988555908203,0.05000114440917969,-0.725001335144043,-2.000001907348633,-2.0500030517578125,3,-0.03533832291911443,1.9230498368505866,67.75,1.0,67.09999847412111,2.2000305180436683,66.15000152587889,-0.03533832291911443
2617,2011-04-08,66.40000152587889,66.55000305175781,65.90000152587889,66.30000305175781,5135630.0,-0.0015037364529489894,2.249995231646679,-0.07999877929686364,59.74845060852815,53.32612548184407,-0.7742882976528733,-1.257874190315036,-1.1024657545381586,-3.8449646291197936,7.387612668508539,0.6500015258789205,-0.7886478033113207,1.0675018310546704,-1.3515613631924879,3.4865650253018217,-0.1420297660689016,2.2770334281782425,-3.402002137756334,37.77770996093687,-21.046126364243996,1.209531597123577,4,-0.8749999999999858,-0.3750019073486186,0.1750001907348775,-1.1000003814697124,-1.0,4,-0.04292172023079821,1.4,66.5,1.9230498368505866,67.75,1.0,67.09999847412111,-0.04292172023079821
2618,2011-04-11,66.19999694824219,66.40000152587889,65.5,66.05000305175781,4184210.0,-0.0030121170638641726,2.272714662227888,1.4999618524454714,59.37499999999994,56.74874823665361,-0.15124018925132532,-1.119189202680218,-0.7647141032553009,-3.5270831119497785,7.169217779412437,0.900001525878892,-0.5156293342406997,0.8699974060058651,-1.5451733589623586,3.2851681709740888,-0.3375879764782468,2.077582788489977,-3.1059574868469255,30.434609541374485,-29.11879047901673,1.207585382484113,4,-0.12499618530273438,-0.5249958038330078,0.37500476837158203,-0.8999958038330078,-1.5,0,-0.03172203279349006,2.249995231646679,66.40000152587889,1.4,66.5,1.9230498368505866,67.75,-0.03172203279349006
2619,2011-04-12,65.55000305175781,66.65000152587889,65.40000152587889,66.15000152587889,4607530.0,-0.009818639372333626,-1.7777730682828776,-4.0001525940996,52.727302992667354,58.02914935682902,0.7938751291228812,-0.41153623773978154,-0.009088379451043238,-2.7729722650468105,7.057867313348283,1.25,-0.129028583198334,0.1700035095214787,-2.2184332698425635,2.558440288885514,-1.0242148801605424,1.3642218992034998,-2.361844318555299,6.250059604607435,-51.18995286931286,1.1942183896820175,4,0.9749984741210938,0.12499809265136719,1.024998664855957,-0.2500019073486328,-0.40000152587892046,1,-0.0015256460543054962,2.272714662227888,66.19999694824219,2.249995231646679,66.40000152587889,1.4,66.5,-0.0015256460543054962
2620,2011-04-13,65.94999694824219,66.09999847412111,65.09999847412111,65.09999847412111,4394990.0,0.006102118655410882,-1.3529454003644952,-1.4166677263075007,59.006205882129926,59.611849096848985,0.4576885788553824,-0.6935073010687063,-0.25471531230580524,-3.066264595527606,6.8603792426610966,1.0,0.36001277241000196,0.4724975585937443,-1.8366315816125791,2.7816266988000677,-0.6820670115094174,1.627062128696906,-2.66960132866857,32.07539564865614,-27.322698886398086,1.1545645701031602,4,0.5000038146972656,-0.2749958038330078,0.625004768371582,-0.6499958038330078,-0.75,2,-0.015163002976100293,-1.7777730682828776,65.55000305175781,2.272714662227888,66.19999694824219,2.249995231646679,66.40000152587889,-0.015163002976100293
2621,2011-04-14,65.15000152587889,66.05000305175781,65.0,65.94999694824219,6111350.0,-0.012130332970161195,1.0999900818627788,-0.9411727746811681,58.642002635443106,60.65933257628432,1.2390553385744738,0.21601157896701295,0.6999813781892072,-2.1671280733229707,6.412703376058159,1.0500030517578125,0.7649413475586044,-0.38999786376955115,-2.584152678860548,1.8041569513214455,-1.4870752713150495,0.7070795437759472,-1.7792137576615872,9.090993161293715,-53.171128636455705,1.0970774075454996,4,1.2500000000000142,0.47499656677247515,1.5500001907348775,0.14999961853028765,-0.45000457763670454,3,-0.009976999396088981,-1.3529454003644952,65.94999694824219,-1.7777730682828776,65.55000305175781,2.272714662227888,66.19999694824219,-0.009976999396088981
2622,2011-04-15,65.19999694824219,65.90000152587889,64.19999694824219,65.19999694824219,9408030.0,0.0007673894273576565,1.4285620865167972,-0.0,61.53846153846153,60.816209339993364,1.171125341985757,0.15008313290900333,0.7955626855048337,-2.1278621911638993,6.733343556018492,1.7000045776367045,0.9222578695771659,-0.3250022888183537,-2.524404099465741,1.8743995218290266,-1.4247031941420403,0.7746986165053329,-1.7406248743540758,40.81625026858556,-25.140527496499956,1.0997009053236906,4,0.8000030517578125,0.10000419616699219,1.737504005432129,0.10000419616699219,-0.4499969482421875,4,-0.011503068023076324,1.0999900818627788,65.15000152587889,-1.3529454003644952,65.94999694824219,-1.7777730682828776,65.55000305175781,-0.011503068023076324
2623,2011-04-18,65.34999847412111,66.19999694824219,65.19999694824219,65.30000305175781,6838400.0,0.00230063700766725,-6.999755866825353,100.0,58.04198415857226,59.6347964795396,1.000972338351346,0.04159350008593776,0.7926585310518561,-2.176445291538471,7.094023177527776,1.0,1.0198087832243345,-0.20000076293943891,-2.3783631985552915,1.9783616726764137,-1.2891819807473723,0.8891804548684945,-1.803813780675604,46.93875008952929,-19.15689700323135,1.089181217807927,4,0.650001525878892,-0.04999732971192827,1.6125030517577983,-0.04999732971192827,-0.5,0,0.0007651576576177543,1.4285620865167972,65.19999694824219,1.0999900818627788,65.15000152587889,-1.3529454003644952,65.94999694824219,0.0007651576576177543
2624,2011-04-19,65.05000305175781,66.0,64.59999847412111,65.84999847412111,6389130.0,-0.004590595705707523,1.5454608507480025,-16.00137341675142,43.103464151588625,56.451691656507485,1.0947163957966097,0.38910455699451063,1.2231792204195386,-1.775746282530335,7.57890950043468,1.400001525878892,1.052602340367173,-0.5174964904785213,-2.6726062500465986,1.637613269089556,-1.5950513702625528,0.5600583893055102,-1.4187419911460637,42.50030517578125,-18.509130701234795,1.0775548797840384,4,0.9249954223632812,0.2499980926513672,1.7874994277954102,0.2499980926513672,-0.100006103515625,1,-0.005380570132135665,-6.999755866825353,65.34999847412111,1.4285620865167972,65.19999694824219,1.0999900818627788,65.15000152587889,-0.005380570132135665
2625,2011-04-20,66.84999847412111,67.25,65.30000305175781,65.30000305175781,6856220.0,0.027670950621341284,-1.516132525435492,-1.9375053644487088,55.10205776353153,56.36499219232471,-0.9458345492287918,-1.3418609707077707,-0.483935658916252,-3.450775163181774,8.016339387387994,2.1999969482421875,1.016845550637683,1.1949989318847827,-1.0214224189740122,3.4114202827435705,0.08678825645539234,2.303209607314173,-3.135362573686436,86.88520899517269,27.939546623764016,1.1082106754293948,4,-1.1250000000000142,-1.5499973297119283,-0.624997138977065,-1.5499973297119283,-1.7999954223632955,2,-0.025430022244507855,1.5454608507480025,65.05000305175781,-6.999755866825353,65.34999847412111,1.4285620865167972,65.19999694824219,-0.025430022244507855
2626,2011-04-26,65.19999694824219,66.84999847412111,65.15000152587889,66.30000305175781,7280520.0,-0.02468214754735809,-1.833335452614962,-0.7096834530249343,44.999978807183474,54.72627310328642,0.5591717368807423,0.38290307639874754,1.2223455402248646,-1.6849314342110802,7.862392366271623,1.699996948242216,0.7683848822915138,-0.49000244140624716,-2.6510446243490122,1.6710397415365108,-1.5705235328776297,0.5905186500651354,-1.4036537047810498,32.78685244015308,-21.69527185541918,1.0805210914713796,4,0.5250015258789062,0.10000419616699219,1.0500030517578125,0.10000419616699219,-0.4499969482421875,1,0.0,-1.516132525435492,66.84999847412111,1.5454608507480025,65.05000305175781,-6.999755866825353,65.34999847412111,0.0
2627,2011-04-27,63.5,65.15000152587889,63.25,64.94999694824219,11160210.0,-0.026073574046202808,1.0540489269395257,1.3181717297822166,37.55864441408616,52.30223359374044,2.0166111392342856,2.1747087887117402,2.9245665036354893,0.11102135443949379,7.687086555034482,1.9499969482421875,0.3571393021403111,-2.177499389648432,-4.388113281427422,0.03311450213056588,-3.282806335537927,-1.0721924437589365,4.3000030517578125,6.25,-42.3488071012999,1.1053069458894975,4,1.75,1.8000011444091797,3.0000009536743164,1.8000011444091797,1.1999969482421875,2,0.018897589736097453,-1.833335452614962,65.19999694824219,-1.516132525435492,66.84999847412111,1.5454608507480025,65.05000305175781,0.018897589736097453
2628,2011-04-28,63.45000076293945,64.34999847412111,62.849998474121094,64.05000305175781,11557880.0,-0.0007873895600085667,1.5000143051965655,0.4137955528428762,31.28201175555985,49.91942345628404,1.8277030797156897,2.349084696844642,2.9101670240568325,0.2504746223207519,7.359680359939831,1.5000000000000142,0.18827931090086736,-2.2299985885620117,-4.429854759187236,-0.030142417936779964,-3.329926673874624,-1.1300705032493994,4.259002227783199,13.636410925982762,-27.284817442966254,1.0999280853126157,4,1.5999984741210938,1.8500003814697266,3.0625,1.8500003814697266,-0.04999923706055398,3,0.020488561409440775,1.0540489269395257,63.5,-1.833335452614962,65.19999694824219,-1.516132525435492,66.84999847412111,0.020488561409440775
2629,2011-04-29,63.6500015258789,64.25,63.29999923706055,63.79999923706055,6378270.0,0.0031521002448318125,-1.2352898937721868,0.24999523164661963,27.956932350861464,46.46950417503199,1.4861260101568163,2.2195652489382596,2.6548232890601255,0.15078095948565107,7.309884875966674,0.9500007629394531,-0.02093886001409828,-2.0024980545044073,-4.292170675299026,0.2871745662902043,-3.1473343649017167,-0.857661744107098,3.86464128417969,18.18188123464352,-14.873440135789139,1.144836310397307,4,1.3999977111816477,1.6499996185302805,2.862499237060554,1.6499996185302805,0.04999923706055398,4,0.018853054508636724,1.5000143051965655,63.45000076293945,1.0540489269395257,63.5,-1.833335452614962,65.19999694824219,0.018853054508636724
2630,2011-05-02,65.19999694824219,65.19999694824219,63.849998474121094,63.849998474121094,4977160.0,0.02435185208492241,1.0,-9.00012715851538,43.22912817187183,44.75696256796853,-0.20276822016442964,0.6517943575505285,1.0631311817544713,-1.2976577971312295,7.738767984002343,1.5499954223632884,-0.1912352707774545,-0.4200025558471623,-2.716314523208055,1.8763094115137378,-1.5681585395276159,0.7281534278332913,2.128060088378902,58.74996185302713,26.569170854269558,1.1481559836804487,5,-0.14999771118164062,0.10000419616699219,1.2875022888183594,0.10000419616699219,-0.899993896484375,0,-0.003834356007692108,-1.2352898937721868,63.6500015258789,1.5000143051965655,63.45000076293945,1.0540489269395257,63.5,-0.003834356007692108
2631,2011-05-03,64.19999694824219,65.5,63.9000015258789,65.19999694824219,9621090.0,-0.015337424030768432,-1.000009536797725,-0.7407415779866288,39.52375727701045,42.31088431669618,0.7244898643362774,1.5833308154077912,2.018625942881954,-0.2048768464525068,7.670512391529965,1.5999984741211009,-0.28318536627723745,-1.3250024795532198,-3.6937680497818377,1.043763090675398,-2.5093852646675288,-0.14061969443891087,2.948937745878908,50.943309312750294,18.666185025463548,1.1843827851143105,5,0.8500022888183594,1.1000041961669922,2.025003433227539,1.1000041961669922,0.20000457763670454,1,0.013239971089109126,1.0,65.19999694824219,-1.2352898937721868,63.6500015258789,1.5000143051965655,63.45000076293945,0.013239971089109126
2632,2011-05-04,64.0,64.25,63.599998474121094,64.19999694824219,6552310.0,-0.0031152174104217556,3.3332994252581254,0.1999969482421875,39.52378599543261,40.253306743013994,0.8229034819130732,1.7053697103925174,2.1257429298944714,0.07410795845707696,7.738122006546494,0.6500015258789062,-0.4847677627588496,-1.4199995040893612,-3.866349684460687,1.0263506762819645,-2.643174594275024,-0.19682441390369831,2.9769772453210948,43.39625900771864,10.436376715681462,1.2231750901856624,5,1.0499992370605469,1.3000011444091797,2.075000762939453,1.3000011444091797,-0.25,2,0.01171875,-1.000009536797725,64.19999694824219,1.0,65.19999694824219,-1.2352898937721868,63.6500015258789,0.01171875
2633,2011-05-05,63.599998474121094,63.95000076293945,62.349998474121094,63.9000015258789,8109090.0,-0.00625002384185791,6.9999809265864315,1.5000381475547062,40.4877542270694,39.96267230695631,1.0600361525339679,2.007459697811157,2.445644407691816,0.5643469587615755,8.086920510303974,1.6500015258789062,-0.6472868906579237,-1.6925008773803683,-4.242273364355128,0.8572716095943917,-2.9673871208677554,-0.41761463389298115,3.211899620352,39.6825204600886,3.2058869994198247,1.2748862434873804,5,1.2000007629394531,1.4750022888183594,2.1125030517578125,1.700002670288086,-1.3999977111816406,3,0.01729557390742209,3.3332994252581254,64.0,-1.000009536797725,64.19999694824219,1.0,65.19999694824219,0.01729557390742209
2634,2011-05-06,64.34999847412111,64.65000152587889,62.95000076293945,64.0,6846020.0,0.011792453113111057,2.5789317292944016,-1.1666497126291375,42.45282000345496,38.55720144472558,0.22383710532383816,1.097123226381882,1.6371149017762292,-0.13005611654408256,7.804760693208891,1.700000762939439,-0.831744348093963,-0.8050008773803512,-3.2383002864966244,1.628298531735922,-2.021650581938488,0.4116488271777854,2.194185643130865,63.492032736142214,25.365691832629466,1.216649704558136,5,0.2499999999999858,0.7250022888183452,1.1625022888183452,0.9500026702880717,-2.199996948242209,4,-0.014762967688713435,6.9999809265864315,63.599998474121094,3.3332994252581254,64.0,-1.000009536797725,64.19999694824219,-0.014762967688713435
2635,2011-05-09,64.44999694824219,64.80000305175781,63.70000076293945,64.40000152587889,6528180.0,0.0015539778786677338,1.9333095976806876,0.14284468664853617,46.46461571658674,38.71993887910372,-0.2820656246695421,0.7770609723407631,1.4930491272366453,-0.17730353594248527,7.065698430782202,1.1000022888183594,-0.9965091989920722,-0.5400022506713924,-2.659733742318906,1.5797292409761212,-1.5998679964951492,0.5198634951523644,1.8425360304219396,66.66658593237212,23.840219328426045,1.0598657458237566,5,-0.5249977111816406,0.6250038146972656,1.0625038146972656,0.8500041961669922,-2.8499984741210938,0,-0.01163686921358631,2.5789317292944016,64.34999847412111,6.9999809265864315,63.599998474121094,3.3332994252581254,64.0,-0.01163686921358631
2636,2011-05-10,64.15000152587889,64.59999847412111,64.0,64.40000152587889,5969360.0,-0.004654700334651873,-1.1818005271190437,-5.000457805583807,44.82759787068033,39.52760037428084,-0.16391241497980502,0.9401768176064564,1.7848801052640653,0.1790241539584514,6.743721408407412,0.599998474121108,-1.0342892107202886,-0.7224977493286246,-2.7482457782510323,1.303250279593783,-1.7353717637898285,0.2903762651325792,1.9059793825126548,73.46937504476364,29.1334146478016,1.0128740144612045,5,-0.22500228881834516,0.9249992370605611,1.362499237060561,1.1499996185302876,-1.900001525878892,1,0.0023382934109270614,1.9333095976806876,64.44999694824219,2.5789317292944016,64.34999847412111,6.9999809265864315,63.599998474121094,0.0023382934109270614
2637,2011-05-11,63.54999923706055,64.09999847412111,63.5,63.849998474121094,8071440.0,-0.009353114178435318,-2.0000095367978052,1.1999969482421875,41.50942106098451,40.6639791859947,0.4960981449809623,1.3868194565535816,2.309937432730905,0.8276514901468346,6.78336639247329,0.650001525878892,-1.3359556749759065,-1.179999923706049,-3.1536142510399685,0.7936144036278705,-2.166807087373016,-0.19319276003908925,2.2836227252747676,48.97953146263005,4.767384951794597,0.9868071636669604,5,0.375,1.5250015258789062,2.075000762939453,1.7500019073486328,-2.049999237060547,2,0.013375331219872777,-1.1818005271190437,64.15000152587889,1.9333095976806876,64.44999694824219,2.5789317292944016,64.34999847412111,0.013375331219872777
2638,2011-05-12,64.09999847412111,64.09999847412111,63.29999923706055,63.45000076293945,7930550.0,0.008654590773619075,1.461544781769194,-2.1666645473850656,45.62209194805824,42.62677469679434,0.05363797702806039,0.7077117224267937,1.668884372848865,0.3291708250190908,7.1660662315603725,0.7999992370605611,-1.4199795906874186,-0.5250007629394418,-2.3897703622225492,1.3397688363436728,-1.4573855625809955,0.407384036702112,1.5246060789213516,62.16196153552793,17.000735161560293,0.9323847996415563,5,-0.17499923706056109,0.9750022888183452,1.525001525878892,1.2000026702880717,-3.399997711181655,3,-0.005460194734051571,-2.0000095367978052,63.54999923706055,-1.1818005271190437,64.15000152587889,1.9333095976806876,64.44999694824219,-0.005460194734051571
2639,2011-05-13,65.44999694824219,65.44999694824219,64.30000305175781,64.44999694824219,7441520.0,0.021060819130379604,1.29998779296875,1.5384669558021413,43.26921454545982,42.63122873830411,-1.1333653355495272,-0.6852987291213424,0.25776080409390545,-0.9769030239055638,7.0218321189826325,1.3499984741210795,-1.2341733729902842,0.8299980163574219,-1.0248378244517227,2.6848338571665664,-0.0974199040471575,1.7574159367619941,-3.0999984741210938,100.0,57.633223040361386,0.9274179204045735,5,-1.5249977111816406,-0.3749961853027344,0.1750030517578125,-0.1499958038330078,-3.5999984741210938,4,-0.04965617015800361,1.461544781769194,64.09999847412111,-2.0000095367978052,63.54999923706055,-1.1818005271190437,64.15000152587889,-0.04965617015800361
2640,2011-05-16,64.94999694824219,65.65000152587889,64.40000152587889,65.0,8462780.0,-0.00763941976033089,-1.1739245813761636,-0.0500030517578125,48.64864641945738,43.64510530968711,-0.7515954846614648,-0.2783274685148598,0.7072963537243879,-0.4306498104119072,7.132775090803689,1.25,-0.9789795655663909,0.37999801635741903,-1.3751136130178025,2.1351096457326406,-0.49755779833019176,1.2575538310450298,-2.537998504638672,70.21260017628796,25.53380300395446,0.8775558146876116,5,-0.9499969482421946,0.12500381469726562,0.8000030517578125,0.3500041961669922,-2.6499977111816406,0,-0.04311001622670696,1.29998779296875,65.44999694824219,1.461544781769194,64.09999847412111,-2.0000095367978052,63.54999923706055,-0.04311001622670696
2641,2011-05-17,64.5,65.0,64.30000305175781,64.90000152587889,6964110.0,-0.006928359805786988,1.3333290947700367,7.999542264265813,56.25001192095169,45.503574856967006,-0.28448440726822355,0.12698685727238512,1.0731571963526108,0.06744499996190711,7.300287064694416,0.6999969482421875,-0.7052347658582789,-0.037498855590826,-1.7713325568492024,1.6963348456675433,-0.9044157062200071,0.8294179950383622,-1.9584814331054687,51.06381251836359,1.461074806175489,0.866916850629186,5,-0.5000000000000071,0.5499992370605469,1.4250011444091797,0.8000011444091797,-2.0,1,-0.04496126396711486,-1.1739245813761636,64.94999694824219,1.29998779296875,65.44999694824219,1.461544781769194,64.09999847412111,-0.04496126396711486
2642,2011-05-18,64.44999694824219,64.80000305175781,64.09999847412111,64.75,5710460.0,-0.0007752411125242498,2.499942780850587,0.7500047683534189,56.24998509881749,47.254933842716795,-0.183202160217931,0.12429343927453829,1.0334846555113586,0.1681385442130363,7.365386910260646,0.7000045776367045,-0.7172787332068111,-0.05000190734862997,-1.7557185835947706,1.6557147688975107,-0.9028602454717003,0.8028564307744404,-1.784139062988281,48.936025154251894,-5.000734712329972,0.8528583381230691,5,-0.1499958038330078,0.3500022888183594,1.4750041961669922,0.8500041961669922,-0.4999961853027344,2,-0.03413494262860772,1.3333290947700367,64.5,-1.1739245813761636,64.94999694824219,1.29998779296875,65.44999694824219,-0.03413494262860772
2643,2011-05-19,65.40000152587889,65.55000305175781,64.5,64.80000305175781,5195430.0,0.014740180335456321,1.3333361590302208,-1.9999745689435466,60.00000871931561,49.204621477812424,-0.9510365618656778,-0.8661825926685225,0.0013827105736510248,-0.7562726429556932,7.794481970094166,1.100006103515625,-0.5746165477680734,0.8975025177001754,-0.8135980818204729,2.6086031172208237,0.041952217939851266,1.7530528174604996,-2.614777894999989,83.87099949793732,24.361765595545307,0.8555502997603226,5,-0.9250011444091655,-0.6000022888183452,0.3749990463256978,-0.10000038146971235,-0.8499984741210795,3,-0.05963304946308989,2.499942780850587,64.44999694824219,1.3333290947700367,64.5,-1.1739245813761636,64.94999694824219,-0.05963304946308989
2644,2011-05-23,64.69999694824219,65.30000305175781,64.15000152587889,65.19999694824219,8408120.0,-0.0107034336590911,2.285661347981556,-0.8333354526150014,46.8354436492063,49.245824581436814,-0.21921659397290227,-0.20421422617610574,0.6030156508522992,-0.029695205731215424,7.703581225128299,1.25,-0.42483799333034256,0.2149982452392578,-1.4796049244515217,1.9096014149300302,-0.6323033396061248,1.0622998300846476,-1.8001822015632882,38.709502761342954,-20.03259108149542,0.8473015848453874,5,-0.22499656677246094,0.10000228881835938,1.175004005432129,0.6000041961669922,0.20000457763670454,0,-0.06182374612015196,1.3333361590302208,65.40000152587889,2.499942780850587,64.44999694824219,1.3333290947700367,64.5,-0.06182374612015196
2645,2011-05-24,65.15000152587889,65.40000152587889,64.40000152587889,64.44999694824219,5300750.0,0.006955248823221627,-1.5000143051965122,-1.400009155273409,56.46261080778088,50.5386037966702,-0.6252332133473004,-0.8306987894521143,0.051392586510090155,-0.4638124482455197,7.846893760025042,1.0,-0.2376475943539731,0.7500026702880689,-0.5754553354626637,2.0754606760387944,0.0872736674127026,1.4127316731634352,-2.140179308031996,72.41377495987878,12.161175320620885,0.662729002875364,5,-0.6750011444091655,-0.35000228881834516,0.9499998092651509,0.14999961853028765,0.34999847412110796,1,-0.05065238640780334,2.285661347981556,64.69999694824219,1.3333361590302208,65.40000152587889,2.499942780850587,64.44999694824219,-0.05065238640780334
2646,2011-05-25,65.19999694824219,65.69999694824219,64.80000305175781,64.80000305175781,6806660.0,0.0007673894273576565,-3.5000381475547417,0.5714161153557026,58.33330684239698,52.40792443904937,-0.5706315703658618,-0.9282880213653186,-0.08078082654002117,-0.49028335498314846,8.197506056121611,0.899993896484375,-0.11576284722072216,0.7999980926513643,-0.5254599130993682,2.12545609840209,0.13726908977599805,1.4627270955267306,-2.0845675580740135,68.7499701976489,6.102218771112597,0.662729002875364,5,-0.6999988555908203,-0.3999977111816406,0.8625040054321289,0.10000419616699219,0.5500030517578125,2,-0.04447849458465081,-1.5000143051965122,65.15000152587889,2.285661347981556,64.69999694824219,1.3333361590302208,65.40000152587889,-0.04447849458465081
2647,2011-05-26,64.69999694824219,65.65000152587889,64.40000152587889,65.44999694824219,6374450.0,-0.007668712015384216,1.1738957368610141,-1.8750286106660563,57.53423297443843,53.731495664202725,0.1225366379235453,-0.3518155325833021,0.34726776192714226,0.03855608492467866,7.661765263138534,1.25,-0.06359932530249068,0.2399982452392635,-1.0209943609021934,1.5009908513807133,-0.39049805783146496,0.870494548309992,-1.4294935045895727,35.483680430791935,-28.82689813504193,0.630496303070725,5,0.20000076293945312,0.10000228881835938,1.3125028610229492,0.6000041961669922,1.0,3,-0.03400304562613987,-3.5000381475547417,65.19999694824219,-1.5000143051965122,65.15000152587889,2.285661347981556,64.69999694824219,-0.03400304562613987
2648,2011-05-27,64.75,65.34999847412111,64.5,65.15000152587889,3943060.0,0.0007728447313191111,1.1250083446979773,0.5333353678385228,53.030311787634766,54.816062024444385,0.19493180921647024,-0.31561396770332806,0.2550367828887943,0.03793495797422963,6.863579040481406,0.849998474121108,0.03938070413278183,0.22500133514404297,-0.9477140193837954,1.3977166896718813,-0.3613563421198762,0.8113590124079622,-1.3337269460720123,38.70969329743462,-24.642602495228452,0.586357677263921,5,0.14999771118164062,0.049999237060546875,0.9000005722045898,0.6750011444091797,1.3000030517578125,4,-0.012355200572363612,1.1738957368610141,64.69999694824219,-3.5000381475547417,65.19999694824219,-1.5000143051965122,65.15000152587889,-0.012355200572363612
2649,2011-05-30,64.84999847412111,65.40000152587889,64.65000152587889,64.90000152587889,2630630.0,0.0015443779787043255,-2.333355939099854,0.1250071525300217,53.030311787634965,55.302913732019675,0.0009757322564638571,-0.33845494897347805,0.1679060915958388,-0.046726448498361606,6.038267741587652,0.75,0.24843502541988016,0.26499996185303587,-0.8400598304854441,1.3700597541915087,-0.287529934316197,0.8175298580222687,-1.2967019865342664,34.615271754123164,-27.14800998806772,0.5525298961692375,5,0.049999237060532664,-0.049999237060561086,0.8000020980834819,0.6250038146972514,1.25,0,-0.004625989659552743,1.1250083446979773,64.75,1.1738957368610141,64.69999694824219,-3.5000381475547417,65.19999694824219,-0.004625989659552743
2650,2011-05-31,64.94999694824219,65.19999694824219,64.55000305175781,65.0,7928380.0,0.0015419965531839885,1.8888813536333118,1.0000000000005684,56.249955296580524,55.30290744042288,-0.11065980227280647,-0.482901732352488,0.09993365210263505,-0.1538031025215787,5.878938739342382,0.649993896484375,0.37998422499772744,0.37749843597411825,-0.7036678172784576,1.4586646892266941,-0.16308469065216968,0.9180815626004062,-1.267898433016022,42.30748915741907,-17.232519715231682,0.5405831266262868,5,-0.049999237060546875,-0.14999771118164062,0.6875028610229492,0.5500049591064453,0.9000015258789205,1,-0.0007697524974964454,-2.333355939099854,64.84999847412111,1.1250083446979773,64.75,1.1738957368610141,64.69999694824219,-0.0007697524974964454
2651,2011-06-01,65.05000305175781,65.19999694824219,64.55000305175781,65.09999847412111,8619530.0,0.0015397399263208378,4.200109866634113,0.9998474214223165,62.71186879021997,56.02089451724538,-0.13906781386262423,-0.543845672003826,0.036999713250878585,-0.2667644764396897,5.933669960697506,0.649993896484375,0.4456197057264859,0.43500423431396484,-0.6513222524534115,1.5213307210813412,-0.10815900906972331,0.978167477697653,-1.2468306305506829,52.00012207031364,-8.509069491725839,0.5431632433836876,6,-0.12500381469726562,-0.45000457763671875,0.4624967575073242,0.4499988555908203,-0.350006103515625,2,0.0069177083340663525,1.8888813536333118,64.94999694824219,-2.333355939099854,64.84999847412111,1.1250083446979773,64.75,0.0069177083340663525
2652,2011-06-06,64.75,65.59999847412111,64.5,65.19999694824219,7677370.0,-0.004611883746094669,-1.3157937005091933,9.000763009306155,55.75220880443008,55.54891674892477,0.2324059054653418,-0.19475895407511246,0.3197725911598752,0.02319734886610547,5.9253731527748945,1.099998474121108,0.4699862211788286,0.09750118255615803,-0.9505422721609165,1.1455446372732325,-0.4265205448023863,0.6215229099147024,-0.8330181071707656,22.72730425373985,-36.02072846031756,0.5240217273585381,6,0.17499923706054688,-0.7250022888183594,0.7624998092651367,1.3250007629394531,0.599998474121108,0,0.015444015444015413,4.200109866634113,65.05000305175781,1.8888813536333118,64.94999694824219,-2.333355939099854,64.84999847412111,0.015444015444015413
2653,2011-06-07,64.69999694824219,64.90000152587889,64.40000152587889,64.65000152587889,5308410.0,-0.0007722479035955354,1.2221996168388904,-0.1111016920416714,41.37935267974584,54.94268441898471,0.19296318774816257,-0.061262355418577386,0.3725638782847085,0.06436315885942179,5.082095786033741,0.5,0.4502925826970312,-0.007501792907717686,-0.9310391470907149,0.9160355612752795,-0.4692704699992163,0.4542668841837809,-0.6760341520881781,24.999682107753348,-27.351698809981503,0.4617686770914976,6,0.3500022888183594,-0.6749992370605469,0.5750036239624023,1.8500041961669922,0.600006103515625,1,0.015455951269981671,-1.3157937005091933,64.75,4.200109866634113,65.05000305175781,1.8888813536333118,64.94999694824219,0.015455951269981671
2654,2011-06-08,63.4000015258789,64.34999847412111,63.099998474121094,64.09999847412111,7318580.0,-0.020092665899246298,1.0833386315374285,-14.001220814890388,34.95154979904375,52.55256652912503,1.440662765135862,1.2268117769334665,1.6651347003568944,1.3366952566947177,4.9207412027003965,1.5999984741210938,0.40256771764495625,-1.2599973678588938,-2.3446262132924787,-0.17536852242530898,-1.8023117905756934,-0.7176829451420943,2.2999954223632884,12.000122070312147,-36.51839620380156,0.542314422716793,6,0.9999961853027415,0.6249961853027415,1.7749986648559641,3.1499996185302805,2.6500015258789134,2,0.041798130317035165,1.2221996168388904,64.69999694824219,-1.3157937005091933,64.75,4.200109866634113,65.05000305175781,0.041798130317035165
2655,2011-06-09,63.70000076293945,64.34999847412111,63.4000015258789,63.4000015258789,7305140.0,0.004731849051109238,-5.333329094769879,-0.42857220708446575,42.00003814682711,50.737758896283935,1.0206867706949794,0.9146377334884193,1.348148583545452,1.02885857789488,4.865011913197422,0.9499969482422088,0.2366741470443685,-0.9224983215331974,-2.086643782581092,0.24164713951468997,-1.5045710520571447,-0.3404255910092502,1.9479962158203108,24.000091552734236,-23.196933144076663,0.5820727305239453,6,0.6749992370605469,0.3249969482421875,1.4749994277954102,2.8500003814697266,3.299999237060547,3,0.0376765727227113,1.0833386315374285,63.4000015258789,1.2221996168388904,64.69999694824219,-1.3157937005091933,64.75,0.0376765727227113
2656,2011-06-10,64.30000305175781,64.65000152587889,63.79999923706055,64.40000152587889,6618910.0,0.009419188094695219,1.8333481683049582,-0.33332909476998146,48.64870809345496,49.75047835395244,0.31245247876213966,0.34409110660742215,0.7571239647999448,0.4539674648921306,4.688153517487699,0.9500007629394389,0.2705528173681415,-0.32999610900878906,-1.4832057566420787,0.8232135386245005,-0.9066009328254268,0.24660871480784863,1.297033956909175,48.00018310546847,0.9808658149338356,0.5766048238166441,6,0.04999542236328125,-0.2750053405761719,0.8749971389770508,2.249998092651367,2.1999969482421875,4,0.02410568194088003,-5.333329094769879,63.70000076293945,1.0833386315374285,63.4000015258789,1.2221996168388904,64.69999694824219,0.02410568194088003
2657,2011-06-14,64.40000152587889,64.65000152587889,63.75,63.79999923706055,5742640.0,0.0015551861489118135,-1.5714301284461258,-6.000114442664936,39.3617297578079,48.23174701730501,0.18486502973003383,0.3278466126075301,0.6916286926909123,0.39588373517422326,4.177586660804115,0.900001525878892,0.18002413160473907,-0.2724977493286218,-1.315505870245957,0.7705103715887134,-0.7940018097872894,0.2490063111300458,1.1470947120971715,72.22226931717013,28.63077269103772,0.5215040604586685,6,-0.05000305175779829,-0.3750038146972514,0.7749986648559712,2.1499996185302876,1.349998474121108,1,0.004658313901479305,1.8333481683049582,64.30000305175781,-5.333329094769879,63.70000076293945,1.0833386315374285,63.4000015258789,0.004658313901479305
2658,2011-06-15,63.75,64.75,63.5,64.40000152587889,5889000.0,-0.010093191156489212,-1.173910159022908,-1.0833317438822045,39.78499916322931,46.760045614593274,0.757788716928701,1.001637155589691,1.3805749505367828,1.075663885441358,3.592004971266363,1.25,0.045145129197806,-0.9049993515014592,-1.9989526859571782,0.1889539829542599,-1.4519760187293258,-0.3580226842735925,1.7481542826989624,39.393995440863,-4.616136216434633,0.5469766672278596,6,0.5999984741210938,0.2749977111816406,1.4250001907348633,2.8000011444091797,1.1999969482421875,2,0.025098015280331065,-1.5714301284461258,64.40000152587889,1.8333481683049582,64.30000305175781,-5.333329094769879,63.70000076293945,0.025098015280331065
2659,2011-06-16,62.20000076293945,63.849998474121094,61.54999923706055,63.849998474121094,13528260.0,-0.024313713522518432,1.78788173034908,2.538452058171118,24.347836471002807,43.21536574508464,2.114742412304466,2.4197316717098545,2.926520559710184,2.6100064655387314,4.612073404189089,2.299999237060547,-0.09542375033596784,-2.292498779296878,-3.7829144151541243,-0.8020831434396385,-3.037706597225494,-1.5472909613682546,3.2501904035879505,20.31254284082822,-19.274213762578878,0.7452078179286213,6,1.3749980926513743,1.424997329711914,2.737499237060547,4.125,3.299999237060547,3,0.04983926448221898,-1.173910159022908,63.75,-1.5714301284461258,64.40000152587889,1.8333481683049582,64.30000305175781,0.04983926448221898
2660,2011-06-17,62.1500015258789,62.4000015258789,61.54999923706055,62.099998474121094,10150330.0,-0.0008038462451329664,2.0909002635594938,-0.030304921891070907,23.47833586540429,38.85608430899401,1.9286072533303908,2.370756711660981,2.918608977350182,2.671043457138161,5.591532985742925,0.8500022888183523,-0.2101876467034316,-2.202498245239262,-4.005265329357805,-0.3997311611207195,-3.1038817872985263,-1.3011147031799908,3.1441819634698263,18.750067055209165,-16.439383746248772,0.9013835420592698,6,1.4249973297119283,1.474996566772468,2.6874980926513743,4.174999237060554,3.349998474121101,4,0.06275143089505764,1.78788173034908,62.20000076293945,-1.173910159022908,63.75,-1.5714301284461258,64.40000152587889,0.06275143089505764
2661,2011-06-20,61.599998474121094,62.04999923706055,61.599998474121094,61.70000076293945,5130610.0,-0.008849606407954624,-7.999809269502194,-1.9999237107113004,23.27592443756332,35.24760826823103,2.165485981031317,2.837857722794041,3.3950566502519735,3.24656198012498,6.701776443798637,0.5500030517578054,-0.36042047688256673,-2.607501220703128,-4.787378577849964,-0.427623863556299,-3.697439899276546,-1.5175625421297099,3.5444176451361074,1.5624757856188332,-32.20219873563252,1.089938678573415,6,1.6250019073486257,2.0249996185302734,2.9000015258789062,4.725002288818359,2.6500015258789062,0,0.08766236460456267,2.0909002635594938,62.1500015258789,1.78788173034908,62.20000076293945,-1.173910159022908,63.75,0.08766236460456267
2662,2011-06-21,62.25,62.5,61.70000076293945,61.75,5887020.0,0.01055197308408995,-1.6666709052299633,-4.9998855617013165,30.468777939637235,34.03532218599674,1.2556063299668665,2.1234579929437274,2.6775362674666496,2.643678529972391,7.598716862397698,0.9000015258789062,-0.5448567812894396,-1.8474998474121094,-4.191691367640033,0.49669167281580684,-3.019595607526071,-0.6754040872981477,2.750639443969334,21.87501862644705,-10.798834095976119,1.1720957601139583,6,0.8999996185302734,1.3749980926513672,2.25,4.075000762939453,2.150001525878892,1,0.06827309236947787,-7.999809269502194,61.599998474121094,2.0909002635594938,62.1500015258789,1.78788173034908,62.20000076293945,0.06827309236947787
2663,2011-06-22,61.5,62.29999923706055,61.04999923706055,62.1500015258789,7392080.0,-0.012048192771084376,1.6315874010183267,-1.3000030517577983,26.241181569574906,33.067503493833534,1.6806940005453654,2.7049847400446083,3.3482982580307663,3.430526921354641,8.355209633879895,1.25,-0.8201715022086233,-2.4024997711181655,-4.932003786843907,0.12700424460758342,-3.66725177898104,-1.137747763255291,3.362613835692983,16.07146019839156,-15.681132873757598,1.2647520078628736,6,1.3999996185302734,1.8749980926513672,3.0,4.825000762939453,2.900001525878892,2,0.06910569105691056,-1.6666709052299633,62.25,-7.999809269502194,61.599998474121094,2.0909002635594938,62.1500015258789,0.06910569105691056
2664,2011-06-23,60.70000076293945,62.099998474121094,60.45000076293945,61.54999923706055,6464630.0,-0.01300811767578125,-1.4444438165100284,1.3076868903834784,22.58071026112667,30.909800395422373,2.2992073002521565,3.362338119884754,4.027503781860133,4.249524572448394,9.586714254342352,1.6499977111816406,-1.065312958607855,-3.0024991989135756,-5.875691256986158,-0.12930714084099293,-4.439095227949863,-1.5659031698772807,3.9338561968355776,12.195126489825919,-17.469597012025403,1.4365960290362931,6,1.8999996185302734,2.374998092651367,3.799999237060547,5.625,2.799999237060547,3,0.07001641073944742,1.6315874010183267,61.5,-1.6666709052299633,62.25,-7.999809269502194,61.599998474121094,0.07001641073944742
2665,2011-06-24,61.849998474121094,62.0,61.0,61.29999923706055,6206970.0,0.018945596321701785,1.3529348406582804,-0.6470590875227761,31.818162114173816,29.0397397310578,0.9601606579724944,2.0579483928742164,2.74663022872501,3.1174217571792155,10.804329295279786,1.2999992370605469,-1.2152593455510114,-1.6875013351440415,-4.58956429791003,1.21456162762194,-3.1385328165270323,-0.23646985376105079,2.4491499899070845,68.29259669330753,39.740763992180895,1.4510314813829917,6,0.7500019073486328,1.2250003814697266,2.6500015258789062,4.475002288818359,1.25,4,0.05901376905297928,-1.4444438165100284,60.70000076293945,1.6315874010183267,61.5,-1.6666709052299633,62.25,0.05901376905297928
2666,2011-06-27,62.29999923706055,62.95000076293945,61.79999923706055,61.849998474121094,9713970.0,0.00727567945095009,-3.1818295313464513,0.8181843402992114,36.31284606653596,28.70097487647203,0.21973158486948563,1.454099907003915,2.208581697038724,2.6897110465716025,11.43019676319654,1.1500015258789062,-1.220053374200731,-1.0925006866455078,-3.9339742269867912,1.7489728536957756,-2.5132374568161566,0.3282360835251339,1.6912174108805331,73.99993896484375,42.86436314582832,1.4207367701706435,6,0.3000011444091797,0.7749996185302734,2.2375011444091797,4.025001525878906,0.35000228881835227,0,0.05136437884634604,1.3529348406582804,61.849998474121094,-1.4444438165100284,60.70000076293945,1.6315874010183267,61.5,0.05136437884634604
2667,2011-06-28,62.5,62.79999923706055,62.0,62.099998474121094,6615880.0,0.003210285158727233,-1.6666709052299633,0.8888907726868139,37.91210265310142,28.4928752642356,-0.3108127973271877,1.139239548678134,1.9242655803541595,2.5157846594197935,12.449619507179902,0.7999992370605469,-1.2964961055881972,-0.7825000762939425,-3.5808595486395234,2.0158593960516313,-2.181679812466726,0.616679659878848,1.2079193771409464,81.99996948242188,48.01915066722605,1.3991797361727882,6,-0.35000038146972656,0.5749988555908203,2.0249996185302734,3.825000762939453,-1.7000007629394531,1,0.028000000000000025,-3.1818295313464513,62.29999923706055,1.3529348406582804,61.849998474121094,-1.4444438165100284,60.70000076293945,0.028000000000000025
2668,2011-06-29,63.95000076293945,63.95000076293945,62.6500015258789,62.79999923706055,8389770.0,0.023200012207031273,1.2608652385343744,2.874992847469912,52.972967622925005,31.673445392226952,-1.9327044806735856,-0.3939670457508342,0.41150793106915273,1.1181185683208241,13.091010484880691,1.4500007629394531,-1.4352816114512095,0.707500648498538,-2.024623104183121,3.439624401180197,-0.6585612278422985,2.0735625248393674,-3.5,100.0,60.626442482832516,1.3660618763408299,6,-1.75,-0.8750019073486328,0.5999994277954102,2.375,-4.049999237060554,2,0.007036759305251161,-1.6666709052299633,62.5,-3.1818295313464513,62.29999923706055,1.3529348406582804,61.849998474121094,0.007036759305251161
2669,2011-06-30,64.55000305175781,64.55000305175781,63.849998474121094,64.05000305175781,6018820.0,0.009382365624084121,1.800018310546875,0.43478203180458164,54.450270563700016,35.114771469815366,-2.418649849234477,-1.0725887822414464,-0.22461862417533496,0.5608991343468688,13.684822964144114,0.7000045776367188,-1.5277283319766752,1.32250270843506,-1.3755429406614468,4.02054835753156,-0.02652011611318983,2.67152553298331,-4.030002288818359,100.0,56.257717704150096,1.349022824548251,6,-2.0500011444091797,-1.4750041961669922,0.08749675750732422,1.2499961853027344,-9.050003051757812,3,-0.002323803544341363,1.2608652385343744,63.95000076293945,-1.6666709052299633,62.5,-3.1818295313464513,62.29999923706055,-0.002323803544341363
2670,2011-07-01,64.90000152587889,64.94999694824219,64.25,64.65000152587889,4551460.0,0.005422129474423665,3.000087195360882,0.5,53.22579718943037,38.4425351089117,-2.612243204237423,-1.503616007670317,-0.6203141276679673,0.2769103602722538,14.532301938706865,0.6999969482421875,-1.5751495842974421,1.6750009536742994,-1.0164095439319993,4.366411451280598,0.3292957048711571,3.0207062024774487,-4.218800671386703,98.41284258125569,52.92852281260067,1.3457052488031485,7,-2.2000026702880717,-1.8250026702880717,-0.2625017166137553,0.5499992370605611,-9.700000762939439,4,-0.02157167169434715,1.800018310546875,64.55000305175781,1.2608652385343744,63.95000076293945,-1.6666709052299633,62.5,-0.02157167169434715
2671,2011-07-04,65.5,65.69999694824219,64.80000305175781,65.05000305175781,2873270.0,0.009244968567248213,1.117655506687012,1.79998779296875,55.612235365191054,41.2362526006399,-2.9064978042588194,-2.1799399410436067,-1.2341895809177572,-0.24972586650713424,15.638072337494602,0.899993896484375,-1.3625804224252605,2.252499580383301,-0.5097418130808791,5.014740973847488,0.8713788836512038,3.6336202771153907,-4.562671379882808,94.59467261622464,50.3241116375595,1.381120696732093,7,-2.4250011444091797,-2.4250011444091797,-0.8625001907348633,-0.049999237060546875,-8.400001525878906,0,-0.036641244669906925,3.000087195360882,64.90000152587889,1.800018310546875,64.55000305175781,1.2608652385343744,63.95000076293945,-0.036641244669906925
2672,2011-07-05,65.75,66.34999847412111,65.40000152587889,65.59999847412111,5962090.0,0.003816793893129722,-2.4545631094895835,0.3333389847749845,60.638296145451946,45.0581542201818,-2.914279460834102,-2.4782419490599352,-1.4970593999339883,-0.4305519162799385,16.565432100056768,0.9499969482422159,-1.1154077192573908,2.4524995803833036,-0.456556781744041,5.361555942510648,0.9979713993196242,3.907027761446976,-4.431657913632812,83.78381164865137,37.28962785044011,1.4545281810636723,7,-2.3500003814697195,-2.3500003814697195,-1.100001335144043,-0.2999992370605469,-10.049999237060547,1,-0.04714826576610043,1.117655506687012,65.5,3.000087195360882,64.90000152587889,1.800018310546875,64.55000305175781,-0.04714826576610043
2673,2011-07-06,65.69999694824219,65.84999847412111,65.40000152587889,65.75,4996500.0,-0.0007605026883317212,2.599975585937318,-0.33335028737096895,72.15185961537254,50.5660597039869,-2.4650836088891097,-2.47644897880096,-1.4656082921671612,-0.3125601634147017,17.655634128982523,0.4499969482422159,-0.8011150785958847,2.352496528625487,-0.6893998818710401,5.394392939122014,0.8315483233772198,3.8734447338737468,-3.8784892230996064,73.99993896484332,23.194526398107712,1.5209482052482624,7,-2.0249977111816335,-2.299997329711907,-0.8499984741210938,-0.2999992370605469,-10.599998474121094,2,-0.07458139937269415,-2.4545631094895835,65.75,1.117655506687012,65.5,3.000087195360882,64.90000152587889,-0.07458139937269415
2674,2011-07-07,66.05000305175781,66.59999847412111,65.65000152587889,66.05000305175781,5126460.0,0.005327338200507903,-1.374983310763114,-0.0,73.78046170793984,55.22853743662756,-2.2086464361695803,-2.7592104409981317,-1.82081051031156,-0.5998356370450324,18.462783004048894,0.9499969482422159,-0.5386786568446382,2.570002555847168,-0.7035605801070517,5.843565691801395,0.9332209878700581,4.206784123824278,-3.775646251717376,76.59592427739801,20.83784566462809,1.6367815679771125,7,-1.8500041961669922,-2.525003433227532,-1.2000045776367188,-0.9750022888183594,-9.000003814697266,3,-0.09311129813362273,2.599975585937318,65.69999694824219,-2.4545631094895835,65.75,1.117655506687012,65.5,-0.09311129813362273
2675,2011-07-08,66.09999847412111,66.34999847412111,65.25,65.69999694824219,5250400.0,0.0007569329304060179,1.4444369092526987,100.0,79.22076184908674,59.99608363468877,-1.779515386387743,-2.7617831109491533,-1.933556339159935,-0.6165104008633051,19.158116689302968,1.099998474121108,-0.13677506613105095,2.4999980926513814,-0.9771457431871653,5.977141928489928,0.761426174732108,4.238570010570655,-3.306564673190991,72.22215157950083,9.211768471188364,1.7385719179192736,7,-1.799999237060561,-2.5749988555908274,-1.2500000000000142,-1.0249977111816548,-7.949996948242209,4,-0.16036306685046486,-1.374983310763114,66.05000305175781,2.599975585937318,65.69999694824219,-2.4545631094895835,65.75,-0.16036306685046486
2676,2011-07-11,65.84999847412111,66.34999847412111,65.5,65.55000305175781,5145010.0,-0.003782148347520442,-3.24997615823311,0.7499856949398322,74.65751348730078,64.07890706071093,-1.0873361890742927,-2.5188501743755722,-1.6973129259301203,-0.34388546708520096,20.22945489455532,0.849998474121108,0.4169789440830982,2.1724983215332188,-1.4369156081447727,5.78191225121121,0.3677913566942266,3.977205286372218,-2.5997769124080747,44.444381651003425,-22.787461148155813,1.8047069648389964,7,-1.224998474121108,-2.3249988555908274,-1.0000000000000142,-0.7749977111816548,-8.099998474121108,0,-0.1617311762788739,1.4444369092526987,66.09999847412111,-1.374983310763114,66.05000305175781,2.599975585937318,65.69999694824219,-0.1617311762788739
2677,2011-07-12,64.69999694824219,65.44999694824219,64.5,65.44999694824219,7523020.0,-0.017463956758189902,1.5333251953125,-2.500038147554623,70.77918860941975,66.05737605921033,0.45544844759118064,-1.417918820647536,-0.5199103685594082,0.8047195215466161,20.940295424935073,1.349998474121108,0.8336561646890388,1.0074970245361357,-2.6170209165474034,4.632014965619675,-0.804761946005641,2.819755995077905,-1.0478021570401879,9.523671121994044,-61.52842226772448,1.81225897054177,7,0.5250015258789062,-1.174997329711907,0.06250190734863281,0.3750038146972656,-7.049995422363288,1,-0.11746520606795141,-3.24997615823311,65.84999847412111,1.4444369092526987,66.09999847412111,-1.374983310763114,66.05000305175781,-0.11746520606795141
2678,2011-07-13,65.34999847412111,65.44999694824219,64.65000152587889,64.84999847412111,4976090.0,0.010046391909398489,1.2857111716622587,-0.6666666666666666,80.79465882237616,68.98453031017436,0.02784963449840916,-2.0468495129906046,-1.132780967055055,0.12435442587273826,21.439132272595497,0.7999954223632955,1.2199659149388324,1.5774986267090014,-2.1222130087073765,5.277210262125372,-0.27235719099918754,3.4273544444171904,-1.344067240968812,40.47614722562356,-36.4503501409054,1.8498558177081856,7,0.07500076293943891,-1.8249988555908274,-0.8750000000000142,-0.27499771118165484,-10.049999237060561,2,-0.14766638005359856,1.5333251953125,64.69999694824219,-3.24997615823311,65.84999847412111,1.4444369092526987,66.09999847412111,-0.14766638005359856
2679,2011-07-14,65.30000305175781,65.65000152587889,65.0,65.09999847412111,4923280.0,-0.000765040910951087,-2.249995231646537,0.4000091552734091,76.74420255140942,71.59768646150536,0.21838626956457574,-1.8474199829076952,-1.0519176180127658,0.14737908772204378,20.45652552990714,0.650001525878892,1.608225300835052,1.3725030899047823,-2.3095265660251982,5.054532745834756,-0.46851173806020086,3.2135179178697726,-0.9827837496892613,43.24344387029161,-33.3386568908494,1.8410148279649876,7,0.24999618530273438,-1.775003433227532,-0.7625045776367188,-0.22500228881835938,-9.750003814697266,3,-0.15620220675260976,1.2857111716622587,65.34999847412111,1.5333251953125,64.69999694824219,-3.24997615823311,65.84999847412111,-0.15620220675260976
2680,2011-07-15,66.05000305175781,66.09999847412111,64.90000152587889,65.05000305175781,8233720.0,0.011485451224336751,1.1818307924926086,4.999885561701671,77.77779033644457,74.06052590275574,-0.39261904800497405,-2.4140292929436526,-1.8116668261570936,-0.6271009623759909,19.553854493441104,1.199996948242216,1.7612872562941106,1.9275030136108455,-1.771213532510572,5.626219559732256,0.07814474055014387,3.7768612866715543,-1.4588502490429534,83.78401784867329,6.591279807734622,1.8493582730607057,7,-0.5000038146972656,-2.525003433227532,-1.8375053405761719,-0.9750022888183594,-11.550003051757812,4,-0.1362604602401717,-2.249995231646537,65.30000305175781,1.2857111716622587,65.34999847412111,1.5333251953125,64.69999694824219,-0.1362604602401717
2681,2011-07-18,67.0,67.34999847412111,66.0,66.30000305175781,8748050.0,0.014382996280829063,-1.0769158538446408,0.6999969482421875,79.99999999999977,76.21182633103884,-1.2376131095753635,-3.097541457266132,-2.7283370214580884,-1.5915122295856179,18.9234109117268,1.349998474121108,1.890041454394904,2.607499885559079,-1.104256273815139,6.31925604493329,0.7516218058719772,4.463377965246188,-2.167785716716395,87.71934521020958,10.674727073695294,1.8558780796871057,7,-1.0750007629394531,-3.1000003814697195,-2.8000011444091797,-1.9249992370605469,-14.049999237060547,0,-0.13208952946449404,1.1818307924926086,66.05000305175781,-2.249995231646537,65.30000305175781,1.2857111716622587,65.34999847412111,-0.13208952946449404
2682,2011-07-19,66.5,67.09999847412111,66.44999694824219,67.0,6751520.0,-0.007462686567164201,-1.16664971262911,-0.7142888283378747,69.46564529834123,75.9133580735909,-0.6929037811901111,-2.3851022205607535,-2.193685700913079,-1.1313343937493556,18.83665544328495,0.6500015258789205,2.0097589959742876,1.8949998855590877,-1.7868048639411,5.576804635059283,0.054097510808986726,3.7359022603091816,-1.599998474121108,68.51853944966552,-5.390122660019074,1.840902374750096,7,-0.5750007629394531,-2.6000003814697195,-2.312501907348633,-1.4249992370605469,-13.950000762939453,1,-0.13157894736842102,-1.0769158538446408,67.0,1.1818307924926086,66.05000305175781,-2.249995231646537,65.30000305175781,-0.13157894736842102
2683,2011-07-20,65.75,66.80000305175781,65.40000152587889,66.15000152587889,5217080.0,-0.011278195488721776,-1.5454608507479886,0.8000030517577841,58.95520518525765,74.26610734884845,0.07256617685328592,-1.370651571584716,-1.4041397930986363,-0.4163416671115385,17.86377022886147,1.4000015258789205,2.043229256403208,0.932499885559082,-2.4751195502317387,4.340119321349896,-0.7713098323363283,2.6363096034544924,-0.5069989013671972,34.693858485454484,-34.430837011495726,1.7038097178954077,7,0.17499923706054688,-1.8500003814697195,-1.5625019073486328,-0.6749992370605469,-14.799999237060547,2,-0.12319389314252627,-1.16664971262911,66.5,-1.0769158538446408,67.0,1.1818307924926086,66.05000305175781,-0.12319389314252627
2684,2011-07-21,64.94999694824219,65.80000305175781,64.75,65.5,6476630.0,-0.012167346794795586,-1.2105398416293227,1.375002384176745,50.34961826359296,71.0582025060158,0.7824020457908034,-0.2486737868587312,-0.5972500287556528,0.3508319000094531,16.216745993139636,1.0500030517578125,1.9825739150346422,-0.08000297546387003,-2.882896768209193,2.72289081728146,-1.4814498718365314,1.3214439209087914,2.4000015258789205,7.692194831375568,-55.34307335135187,1.4014468963726636,7,0.9750022888183594,-1.049997329711907,-0.7624988555908203,0.12500381469726562,-13.349998474121094,3,-0.1485757993009853,-1.5454608507479886,65.75,-1.16664971262911,66.5,-1.0769158538446408,67.0,-0.1485757993009853
2685,2011-07-22,65.5,65.94999694824219,64.55000305175781,64.94999694824219,6539840.0,0.008468099732107826,-1.074079097577792,-1.0,50.0,68.3184787852046,0.15459622741641965,-0.5388335754868194,-1.1370570382372875,-0.22195051868550308,14.417224370242643,1.399993896484375,1.8411558926671034,0.2874999999999943,-2.086010833259735,2.6610108332597164,-0.8992554166298703,1.474255416629859,1.7979985046386844,33.92851790594559,-24.077235603086358,1.1867554166298626,7,0.4249992370605469,-1.6000003814697195,-1.9000015258789062,-0.8249988555908203,-12.450000762939453,4,-0.1519084085944955,-1.2105398416293227,64.94999694824219,-1.5454608507479886,65.75,-1.16664971262911,66.5,-0.1519084085944955
2686,2011-07-25,65.5,65.90000152587889,64.69999694824219,65.05000305175781,5981610.0,0.0,-1.0869478684304554,0.8181717297822166,48.17518410770692,65.80692272945875,0.11144779682632588,-0.3023048574933398,-1.1169795469005237,-0.2250022103518745,13.705693441912839,1.2000045776367045,1.6404863415199031,0.12749996185303303,-1.8108865223864967,2.065886446092563,-0.841693280266739,1.096693203972805,1.688078686523454,37.254849162111256,-16.76765316617758,0.969193242119766,7,0.4500007629394531,-1.6000003814697195,-1.9000015258789062,-0.8249988555908203,-11.950000762939453,0,-0.16793893129770987,-1.074079097577792,65.5,-1.2105398416293227,64.94999694824219,-1.5454608507479886,65.75,-0.16793893129770987
2687,2011-07-26,64.25,65.5,63.849998474121094,65.5,7769770.0,-0.01908396946564883,1.64000244140625,-2.7777966159167202,40.993811189142626,61.38460632576612,1.442608648220613,1.1441859557929064,0.15832961604905904,0.9851072268129144,13.060015016458305,1.6500015258789062,1.3545526040909124,-1.2100000381469727,-2.7110873729831866,0.29108729668924127,-1.9605437055650867,-0.4594563707288586,2.8325556611328295,13.559352717999912,-36.36903549359228,0.7505436674181079,7,1.3499984741210938,-0.35000038146971946,-0.8250007629394531,0.4250011444091797,-8.900001525878906,1,-0.17587547450677898,-1.0869478684304554,65.5,-1.074079097577792,65.5,-1.2105398416293227,64.94999694824219,-0.17587547450677898
2688,2011-07-27,64.40000152587889,64.94999694824219,63.849998474121094,64.19999694824219,7351610.0,0.0023346540992823517,-1.4444369092527445,-0.16000366210936362,39.490434098054706,57.24529871983783,1.278082592369472,1.0852681898268912,0.018171272060627075,0.7853037417480522,13.620418147560349,1.0999984741210938,1.1308351622545985,-1.0824985504150533,-2.4994169366453463,0.3344198358152397,-1.7909577435301998,-0.3740393572999068,2.4886007040332316,26.19064054263132,-19.523247890970616,0.7084591931151475,7,1.1999969482422017,-0.5000019073486115,-1.0125026702880717,0.27499961853028765,-8.100002288818345,2,-0.18400624236097984,1.64000244140625,64.25,-1.0869478684304554,65.5,-1.074079097577792,65.5,-0.18400624236097984
2689,2011-07-28,64.40000152587889,64.84999847412111,63.54999923706055,63.79999923706055,6049910.0,0.0,-1.3636300583647725,2.9999427808508,39.10258792873743,52.94805400787037,1.270609880143084,1.13146505980653,-0.015303745253859802,0.7429797575973964,14.407011075597639,1.299999237060561,1.0102951878789241,-1.0749984741211023,-2.5141138109913186,0.36411686274911403,-1.7945561425562175,-0.355440805685987,2.306284478685768,35.416795810186244,-6.657127144372993,0.7195576684351089,7,1.0499973297119283,-0.5000019073486115,-1.2625026702880717,0.02499961853028765,-9.350002288818345,3,-0.2088509385754379,-1.4444369092527445,64.40000152587889,1.64000244140625,64.25,-1.0869478684304554,65.5,-0.2088509385754379
2690,2011-07-29,63.5,64.84999847412111,63.25,64.80000305175781,6266840.0,-0.013975178642150032,1.2857220708446606,-2.1666634877644566,36.09469111803519,48.06968635431874,1.9789631264301306,2.025028485439236,0.856193445155867,1.603776133437293,14.976136703743586,1.599998474121108,0.7212544574759221,-1.9049999237060575,-3.578917677266759,-0.23108217014534915,-2.7419588004864153,-1.0680410469256998,2.9537830631643374,9.433956832046944,-31.004182081690814,0.8369588767803529,7,1.6749992370605469,0.6749992370605469,-0.6625003814697266,0.6250019073486328,-9.5,4,-0.18740159883273866,-1.3636300583647725,64.40000152587889,-1.4444369092527445,64.40000152587889,1.64000244140625,64.25,-0.18740159883273866
2691,2011-08-01,63.099998474121094,64.34999847412111,62.95000076293945,64.05000305175781,6419640.0,-0.0062992366280142376,-1.2399963378906478,0.7307710365388452,39.61040569529009,44.752437509535284,1.9752948381040056,2.3568456018107327,1.2369618513500882,1.94827644944138,15.055532815869482,1.3999977111816548,0.4860486773144288,-2.1850013732910156,-4.1491810932753594,-0.2208216533066647,-3.1670912332831875,-1.2029115132988437,3.0334062827268156,5.882264943520024,-36.877341149656175,0.9820898599921742,8,1.775003433227539,1.4750003814697266,-0.2624988555908203,1.025003433227539,-8.25,0,-0.15927099017573365,1.2857220708446606,63.5,-1.3636300583647725,64.40000152587889,-1.4444369092527445,64.40000152587889,-0.15927099017573365
2692,2011-08-02,62.6500015258789,63.1500015258789,62.29999923706055,62.75,5470550.0,-0.007131489051093287,-1.1249976158232862,0.10526104449924052,32.00002034505192,41.75741697173465,2.0358263573708584,2.7011815418426366,1.663712125226688,2.3379953277546193,14.84199997882433,0.8500022888183523,0.14573483035168522,-2.4799983978271527,-4.754433011411656,-0.2055637842426492,-3.6172157046194044,-1.342781091034901,3.101394751699992,13.207644947824704,-28.60811053058474,1.13721730679225,8,1.474996566772468,2.0249977111816477,0.1874980926513743,1.4750003814697337,-6.300003051757805,1,-0.14525142964377113,-1.2399963378906478,63.099998474121094,1.2857220708446606,63.5,-1.3636300583647725,64.40000152587889,-0.14525142964377113
2693,2011-08-03,60.79999923706055,62.45000076293945,60.79999923706055,61.20000076293945,7887010.0,-0.02952916590200194,-7.249976158233039,4.000076295109199,25.80644896656638,39.03039816095392,3.4752941111653257,4.390362317616336,3.437865082765825,4.11555151255007,14.960593163941155,1.8500022888183523,-0.39205574819578715,-4.085000801086423,-7.051320914215452,-1.1186806879573936,-5.568160857650938,-2.6018407445219083,4.468201454845783,0.0,-39.9152568833562,1.483160056564516,8,2.5749988555908203,3.2749996185302734,1.8125,3.3000011444091797,-3.450000762939453,2,-0.08963817156789389,-1.1249976158232862,62.6500015258789,-1.2399963378906478,63.099998474121094,1.2857220708446606,63.5,-0.08963817156789389
2694,2011-08-04,59.9000015258789,62.9000015258789,59.1500015258789,61.0,14740860.0,-0.014802594119656787,-1.88461707752935,2.7499856949398414,17.460325149297788,35.414878733098114,4.004760421705313,5.065715492041555,4.272558254074291,4.933940808750698,14.848208968889596,3.75,-0.8375580366190576,-4.6774984359741225,-8.330827516820754,-1.0241693551274835,-6.504162976397446,-2.8508338955508066,4.653286933252112,13.157901781531454,-20.332160866501606,1.826664540423318,8,2.624999999999993,3.349998474121101,2.7374982833862376,3.9499988555908274,-4.200000762939446,3,-0.060100203624586346,-7.249976158233039,60.79999923706055,-1.1249976158232862,62.6500015258789,-1.2399963378906478,63.099998474121094,-0.060100203624586346
2695,2011-08-05,55.5,58.6500015258789,54.95000076293945,56.349998474121094,20794260.0,-0.07345578320190771,-2.7948785163738727,0.7727269574625936,5.426388223535085,30.665012523745688,7.640575956470073,9.09729761655818,8.54027318771196,9.222726117842498,15.641862674025116,4.950000762939446,-1.296136556441155,-8.547500038146978,-13.934860860168044,-3.1601392161259128,-11.241180449157511,-5.8538196271364455,8.080696811145629,5.85105713809166,-19.920991805194937,2.693680411010532,8,4.725000381469727,5.6499996185302805,7.287500381469727,8.350000381469727,-1.2999992370605469,4,-0.00810812185476495,-1.88461707752935,59.9000015258789,-7.249976158233039,60.79999923706055,-1.1249976158232862,62.6500015258789,-0.00810812185476495
2696,2011-08-08,55.20000076293945,57.04999923706055,54.5,54.5,20100260.0,-0.005405391658748537,-6.285704165099918,-0.8235317877049843,5.5118434257039155,26.722571661141387,7.06928136737185,9.021029256603583,8.700160603740969,9.419014239222378,16.514809559783217,2.549999237060547,-1.6792467300995497,-8.314999389648435,-14.919949514601,-1.7100492646958614,-11.617474452124725,-5.012524327172152,7.700000762939446,8.092492941708796,-11.765451741138877,3.302475062476286,8,4.524997711181641,5.724998474121101,7.687498092651367,8.649999618530273,-1.2000007629394531,0,-0.02173914395568488,-2.7948785163738727,55.5,-1.88461707752935,59.9000015258789,-7.249976158233039,60.79999923706055,-0.02173914395568488
2697,2011-08-09,57.099998474121094,58.45000076293945,52.1500015258789,55.0,24834910.0,0.0344202479152369,1.6249980131797737,2.999994550438417,18.772571429830478,24.42058692022758,4.524160151651834,6.874947325102248,6.695359369252799,7.434082891156038,18.65730479266564,6.299999237060554,-2.1025387394615436,-6.035001754760742,-13.203360878694014,1.1333573691725292,-9.619181316727378,-2.4508221927941065,4.120002746582024,46.046483239462276,26.905838161761416,3.5841795619666343,8,1.4000015258789062,2.6500015258789062,5.975000381469727,6.750001907348633,-2.799999237060547,1,-0.03940455446806612,-6.285704165099918,55.20000076293945,-2.7948785163738727,55.5,-1.88461707752935,59.9000015258789,-0.03940455446806612
2698,2011-08-10,55.70000076293945,58.79999923706055,55.349998474121094,58.5,14390870.0,-0.02451834936241104,1.0294135796582253,-1.3333339388412757,17.993094474338648,22.07508764751661,5.096201208567237,7.921039118255919,7.970512645352258,8.755312526561923,20.806973959734066,3.450000762939453,-2.5985802908081794,-6.952499580383304,-14.763388020406651,0.8583888596400442,-10.857943800394978,-3.0470553603716297,3.706000518798824,33.02324871684236,11.920797305957993,3.905444220011673,8,2.799999237060547,4.049999237060547,7.699998855590827,8.149999618530273,-0.799999237060554,2,0.011669617635160279,1.6249980131797737,57.099998474121094,-6.285704165099918,55.20000076293945,-2.7948785163738727,55.5,0.011669617635160279
2699,2011-08-11,55.099998474121094,56.4000015258789,52.9000015258789,56.0,69718540.0,-0.010772033763015276,3.117635971152025,0.3214292039678312,14.137925772831295,19.635447053605066,4.736343110105381,8.134776041501006,8.432900655347296,9.299402190603374,23.051410910126137,3.5,-2.9964825566355344,-7.042501640319827,-15.435812332466142,1.350809051826488,-11.239156986392985,-2.8458462942466696,3.700000762939453,44.36087163281152,23.853029894211137,4.196655346073159,8,3.1500015258789062,4.650001525878906,8.437500953674324,8.750001907348633,-0.5999984741210938,3,0.040834846865862584,1.0294135796582253,55.70000076293945,1.6249980131797737,57.099998474121094,-6.285704165099918,55.20000076293945,0.040834846865862584
2700,2011-08-12,57.04999923706055,57.79999923706055,54.9000015258789,56.0,11757190.0,0.0353902144635323,1.2745086892845925,-1.1666638409697792,24.316108294728323,17.93608067576487,1.9838113379577038,5.771873210699042,6.3618837415814085,7.313042306709747,24.65207202495846,2.8999977111816477,-3.397599867536819,-4.642500686645505,-13.118365968708915,3.8333645954179048,-8.88043332767721,-0.4045680456138001,-4.899997711181648,73.68420146885975,53.01057472112516,4.237932641031705,8,0.6000022888183523,2.700000762939453,6.8125,6.80000114440918,-3.049999237060547,4,-0.0236634266814173,3.117635971152025,55.099998474121094,1.0294135796582253,55.70000076293945,1.6249980131797737,57.099998474121094,-0.0236634266814173
2701,2011-08-15,58.1500015258789,58.599998474121094,57.349998474121094,57.79999923706055,8189700.0,0.019281372542136133,1.0000061035342516,0.33333575536509635,31.28835174216951,17.85700638655571,0.12048063502436435,4.189662310881523,5.147928344888015,6.184304922115238,25.216372905809013,1.5499992370605469,-3.821134416029821,-3.099998474121101,-11.32966243755778,5.1296654893155775,-7.21483045583944,1.0148335075972383,-5.887000045776368,90.22559496390942,65.81611459879186,4.114831981718337,8,-0.625,1.5999984741211009,5.762497901916511,5.699998855590827,-2.5500030517578054,0,-0.06792778433860491,1.2745086892845925,57.04999923706055,3.117635971152025,55.099998474121094,1.0294135796582253,55.70000076293945,-0.06792778433860491
2702,2011-08-16,57.75,57.75,56.54999923706055,57.54999923706055,6286700.0,-0.006878787882763526,10.999961853172863,0.571427014419473,29.909364653644005,18.312885907342114,-0.2767853637839792,4.111314022642823,5.436650718694231,6.5274062248991385,25.87959089917899,1.6000022888183523,-4.197403353689374,-3.0625,-11.04358787621905,4.91858787621905,-7.053043938109525,0.9280439381095249,-5.2335186401367295,82.20339585775443,55.62250613454137,3.9905439381095245,8,-0.22499847412110086,2.0,6.324999809265137,6.100000381469727,-2.5,1,-0.06493506493506496,1.0000061035342516,58.1500015258789,1.2745086892845925,57.04999923706055,3.117635971152025,55.099998474121094,-0.06493506493506496
2703,2011-08-17,57.6500015258789,57.9000015258789,56.79999923706055,57.1500015258789,5631440.0,-0.0017315753094563346,1.2000045776367045,2.4999904632932157,29.729731587385885,19.6761532893519,-0.749412642602671,3.766475960551155,5.42352570911882,6.579723998407026,27.67090510789798,1.1000022888183523,-4.642874678805761,-2.7574985504150433,-10.502192749161388,4.987195648331294,-6.629845649788216,1.114848548958129,-4.8901794814453154,83.33337794969941,55.479613855039716,3.87234709937317,8,-2.1750011444091726,2.099998474121101,6.7249975204467844,5.999998092651381,-3.950000762939446,2,-0.0581093183026985,10.999961853172863,57.75,1.0000061035342516,58.1500015258789,1.2745086892845925,57.04999923706055,-0.0581093183026985
2704,2011-08-18,55.29999923706055,57.5,55.25,57.20000076293945,6449310.0,-0.04076326498904681,-1.25,-3.8000030517578125,27.3480670552037,22.111895381759528,0.9828123873294103,5.645926104083557,7.67267407100438,8.870291470727977,30.30320135662572,2.400001525878899,-5.098274625964137,-4.625000953674316,-12.380508786682228,3.130506879333595,-8.502754870178272,-0.7472470371703608,-2.3065701354394648,10.810757867562021,-18.572709816053607,3.8777539165039574,8,0.1750011444091797,4.450000762939453,9.175000190734863,8.225000381469734,-1.5499992370605469,3,-0.007233231766729964,1.2000045776367045,57.6500015258789,10.999961853172863,57.75,1.0000061035342516,58.1500015258789,-0.007233231766729964
2705,2011-08-19,55.54999923706055,55.75,53.099998474121094,55.0,10100200.0,0.004520795722406712,4.5789461003786585,-0.2894730501893293,28.96936235053346,24.718286373407253,0.827691211932013,4.8615296824262515,7.312974424683233,8.555320114185761,33.413160936679716,2.6500015258789062,-5.346531303693666,-3.8775009155273423,-11.40027221359641,3.6452703825417245,-7.638886564561872,-0.11611526649281245,3.049999237060547,44.54546841708096,11.68573102343808,3.761385649034533,8,-0.07499885559082031,4.200000762939453,8.987500190734863,7.975000381469734,-1.25,4,-0.018901876714339072,-1.25,55.29999923706055,1.2000045776367045,57.6500015258789,10.999961853172863,57.75,-0.018901876714339072
2706,2011-08-22,54.5,56.1500015258789,54.5,55.25,7071830.0,-0.018901876714339072,-3.400004069010398,-1.3636382552244086,28.032344514610188,25.74715004949389,1.9757213431104717,5.317830663880926,8.21946833703619,9.54316296318953,36.5906563918471,1.6500015258788991,-5.48741188049587,-4.377500152587892,-11.63469145169806,2.8796911465222763,-8.006095802142973,-0.7489045030328114,3.9899984741210943,29.166679912134907,-5.923670402435068,3.6285956495550824,8,1.3500003814697266,5.25,10.03749942779541,9.02499961853028,2.049999237060547,0,-0.00917431192660545,4.5789461003786585,55.54999923706055,-1.25,55.29999923706055,1.2000045776367045,57.6500015258789,-0.00917431192660545
2707,2011-08-23,52.95000076293945,55.0,52.9000015258789,54.75,10354830.0,-0.028440352973588046,-1.2105273724935812,2.399998982747396,28.49315486542163,26.913823426280885,3.213019478276756,6.300906912254234,9.601768610989502,11.033336979859108,39.7499349342909,2.099998474121101,-5.013997456838197,-5.362499427795413,-12.618051445495837,1.893052589905011,-8.990275436645625,-1.734723418945201,5.432197711181644,0.9999847412110796,-36.93746321225021,3.6277760088502125,8,2.799999237060547,6.674999237060547,11.962498664855957,10.949998855590827,2.049999237060547,1,0.05004717040601858,-3.400004069010398,54.5,4.5789461003786585,55.54999923706055,-1.25,55.29999923706055,0.05004717040601858
2708,2011-08-24,52.54999923706055,54.0,50.95000076293945,53.95000076293945,14723470.0,-0.007554325214644275,3.0666656494140625,0.7777789551539761,29.29577265010937,28.598028634867337,3.485769277308968,6.0793063216373255,9.846920229650188,11.376168416223422,43.195428104960634,3.049999237060547,-4.523282586397379,-5.170000839233396,-12.26606399774991,1.926062319283126,-8.718032418491653,-1.6219692599751383,5.612911359130862,24.427460465463007,-15.956869050632385,3.5480315792582604,8,2.2250003814697266,6.325002670288086,12.362500190734863,11.350000381469734,2.450000762939453,2,0.05137965370388242,-1.2105273724935812,52.95000076293945,-3.400004069010398,54.5,4.5789461003786585,55.54999923706055,0.05137965370388242
2709,2011-08-25,50.95000076293945,52.70000076293945,50.70000076293945,52.0,19409990.0,-0.030447164554718076,-1.5806464315335336,0.7499986376096043,34.78261202387412,29.760973493661314,4.9564019402955495,6.97775261553295,11.320252757961093,12.896338839831117,46.57826028342207,2.0,-4.37561981946854,-6.097499275207518,-13.076375356807745,0.8813768063927014,-9.586937316007628,-2.6080612344074083,6.7801352432568365,4.587155321151974,-38.50620962095365,3.4894380408001107,8,3.6999988555908203,7.374998092651367,13.962498664855957,12.949998855590827,4.649997711181641,3,0.053974483980779864,3.0666656494140625,52.54999923706055,-1.2105273724935812,52.95000076293945,-3.400004069010398,54.5,0.053974483980779864
2710,2011-08-26,51.599998474121094,51.9000015258789,50.70000076293945,51.04999923706055,10461060.0,0.012757560381715383,1.0869481568463681,-0.5238091778049853,38.235286051197214,30.532855083553283,3.8577000555213345,5.681836422256737,10.550142425212357,12.143136533225757,49.88587072769113,1.200000762939446,-4.07632576951147,-4.852501487731935,-11.538030159306757,1.833027183842887,-8.19526582351935,-1.5097371519445204,5.56772671261465,16.513717159485843,-29.726154572648745,3.342764335787412,8,2.700002670288086,6.725000381469727,13.312500953674316,12.300001144409187,3.8500022888183594,4,0.041666697470101655,-1.5806464315335336,50.95000076293945,3.0666656494140625,52.54999923706055,-1.2105273724935812,52.95000076293945,0.041666697470101655
2711,2011-08-29,53.04999923706055,53.25,52.0,52.25,6231840.0,0.028100790810423604,1.0833320087865137,1.4545460850748029,36.36364103421691,31.24999690361694,1.797177518299577,3.6262289736242295,9.01213266918296,10.593323317945114,52.77728497988197,1.6500015258789062,-3.617403169311558,-2.900000762939456,-8.963611727511918,3.1636102016330057,-5.931806245225687,0.13180471934677485,3.6003079957714945,54.65113700177162,8.040352748225693,3.0318054822862326,8,1.2500019073486328,5.250001907348626,11.862500190734863,10.850000381469734,2.5,0,0.023562677058942327,1.0869481568463681,51.599998474121094,-1.5806464315335336,50.95000076293945,3.0666656494140625,52.54999923706055,0.023562677058942327
2712,2011-08-30,53.54999923706055,54.849998474121094,53.1500015258789,54.29999923706055,11023920.0,0.00942507082357702,-1.1935509275894378,-0.9375008940705243,42.29390386966044,32.64601604609189,0.7138200475428889,2.539737893007029,8.407164467085778,9.995405025482086,54.945878876196,1.7999992370605469,-3.4095814391512533,-1.9450006484985352,-7.204068532659306,3.314067235662236,-4.574534590578921,0.6845332935818504,2.6242834781800894,68.67469990265622,19.504745229650126,2.629533942080386,8,0.5500011444091797,4.55000114440918,11.375000953674316,10.350000381469734,1.25,1,0.05602240976174988,1.0833320087865137,53.04999923706055,1.0869481568463681,51.599998474121094,-1.5806464315335336,50.95000076293945,0.05602240976174988
2713,2011-08-31,55.349998474121094,55.75,53.75,53.95000076293945,14882000.0,0.03361343160981445,-1.2222231641231809,-1.8666636149088542,50.8250824251501,35.25457330941927,-1.6167648222797837,0.32728342504652375,6.5451274002135875,8.106161911702024,56.05898189432361,2.200000762939453,-3.400816826667409,0.12749862670898438,-4.501185582655388,4.756182836073357,-2.1868434779731984,2.441840731391167,-4.649997711181641,92.079176508713,40.55349841567602,2.314342104682186,8,-1.924997329711914,2.4750003814697266,9.40000057220459,8.550001144409187,-1.75,2,-0.006323369173799276,-1.1935509275894378,53.54999923706055,1.0833320087865137,53.04999923706055,1.0869481568463681,51.599998474121094,-0.006323369173799276
2714,2011-09-01,56.29999923706055,56.6500015258789,54.6500015258789,55.599998474121094,10385460.0,0.01716351922545445,1.8571319580494183,0.500001362394108,47.34982360733909,37.29684678239767,-2.693218907653737,-0.9552238235783221,5.568639125952245,7.056366716113473,56.23013572574427,2.0,-3.3233774486014696,1.2574995040893526,-2.856696467274844,5.371695475453549,-0.7995984815927457,3.314597489771451,-5.498998489379886,94.11760934555844,43.51962160856981,2.0570979856820983,9,-2.624998092651367,1.4750003814697337,8.449999809265137,7.600000381469734,-3.0999984741210938,3,-0.02309057290723371,-1.2222231641231809,55.349998474121094,-1.1935509275894378,53.54999923706055,1.0833320087865137,53.04999923706055,-0.02309057290723371
2715,2011-09-02,55.04999923706055,55.75,54.849998474121094,55.75,7202960.0,-0.022202486979381097,1.5714301284461665,-1.0,39.160830579681985,38.53334523407232,-1.7004199390814279,0.27334944932707117,6.740006854837418,8.187911790620745,55.07317771245006,1.4500007629394531,-3.2803321721307697,0.029999542236325283,-4.078579801044157,4.138578885516807,-2.0242901294039157,2.0842892138765663,-4.015038458251958,65.59135991861991,19.17957084420884,2.0542896716402397,9,-1.3749980926513672,2.7250003814697337,9.625,8.850000381469734,-0.5499992370605469,4,0.009990903627302483,1.8571319580494183,56.29999923706055,-1.2222231641231809,55.349998474121094,-1.1935509275894378,53.54999923706055,0.009990903627302483
2716,2011-09-05,54.0,54.849998474121094,53.849998474121094,54.54999923706055,5958290.0,-0.0190735558876024,-1.3529348406582804,0.7857123394422919,37.458191419761725,39.52946040677677,-0.8144528266223645,1.2952460714614986,7.68304442172915,9.13210676595213,53.86520000448437,1.2000007629394531,-3.0066413500417752,-0.9599996566772475,-5.092490022100826,3.1724907087463308,-3.0262448393890367,1.1062455260345416,-2.7404375913085985,24.28567068917431,-16.871735835573595,2.06624518271179,9,-0.3249988555908203,3.5249996185302805,10.674999237060547,9.89999961853028,-0.40000152587890625,0,0.026851865980360268,1.5714301284461665,55.04999923706055,1.8571319580494183,56.29999923706055,-1.2222231641231809,55.349998474121094,0.026851865980360268
2717,2011-09-06,54.849998474121094,55.04999923706055,53.75,53.75,8323070.0,0.015740712483723884,-1.3636382552244086,-2.0,41.08279109547438,40.83912912292843,-1.5271943687960814,0.2825256576641806,6.727308407225777,8.181769274508653,52.0751168181453,1.2999992370605469,-2.7715805380606824,0.0024988174438504984,-4.005319706339698,4.010317341227399,-2.00141044444792,2.006408079335621,-3.374818500742194,37.93096190829482,2.021430831703583,2.0039092618917738,9,-1.174997329711914,2.075002670288086,9.875001907348633,9.050001144409187,0.0,1,0.012762092660216329,-1.3529348406582804,54.0,1.5714301284461665,55.04999923706055,1.8571319580494183,56.29999923706055,0.012762092660216329
2718,2011-09-07,56.349998474121094,56.4000015258789,54.95000076293945,55.9000015258789,8197830.0,0.027347311608544977,4.272700790678429,0.4090887022381965,53.53535223796937,42.92276692449458,-2.7172233660647365,-1.229308630841743,5.090075908681392,6.592327525324876,50.22084343411439,1.5500030517578054,-2.3775324478466544,1.469998931884767,-2.5772747177668833,5.517272581536417,-0.5536378929410546,3.4936357567105887,-4.667825638642192,89.65507262390547,48.481691441660246,2.023636824825824,9,-2.674997329711914,0.45000267028808594,8.050000190734863,7.550001144409187,-2.1999969482421946,2,-0.027506642041390417,-1.3636382552244086,54.849998474121094,-1.3529348406582804,54.0,1.5714301284461665,55.04999923706055,-0.027506642041390417
2719,2011-09-08,57.349998474121094,58.20000076293945,56.25,56.29999923706055,10064720.0,0.017746229406896186,-2.3913124243278654,2.3333474619375036,55.76923029897701,44.87098295202567,-3.0328486908871426,-2.1629995662755306,3.942291234222651,5.518171246267734,47.502650683881406,1.9500007629394531,-1.8366207494039344,2.357498931884763,-1.8378966437311277,6.552894507500653,0.25980114407681754,4.455196719692708,-5.469112491026195,80.89882824521383,38.49335598901983,2.0976977878079466,9,-2.249998092651367,-0.5499973297119141,6.375,6.550001144409187,-3.9499969482421946,3,-0.06538797035351573,4.272700790678429,56.349998474121094,-1.3636382552244086,54.849998474121094,-1.3529348406582804,54.0,-0.06538797035351573
2720,2011-09-09,55.70000076293945,57.4000015258789,55.1500015258789,57.0,7023040.0,-0.028770667045897036,1.1428548073307647,-1.2380954110975073,53.703707628291035,46.7976570180339,-0.8270805649114124,-0.6527951899827897,5.411000930343413,7.077278410970877,45.89022220950342,2.25,-1.3014820907907705,0.7750011444091811,-3.3233300271160005,4.873332315934363,-1.2741644413534132,2.8241667301717754,-3.4399678930538826,43.820234350957236,-0.249121713117745,2.0491655857625917,9,-0.024999618530273438,-0.9500007629394531,7.187499999999993,7.549999237060547,-3.700000762939453,4,-0.04488330279635111,-2.3913124243278654,57.349998474121094,4.272700790678429,56.349998474121094,-1.3636382552244086,54.849998474121094,-0.04488330279635111
2721,2011-09-12,54.20000076293945,54.599998474121094,53.75,54.29999923706055,10037010.0,-0.026929981677810688,1.4285776566757493,0.0769219483137561,53.86997050281271,48.083886643939714,0.9534697334001123,0.565079632351484,6.6892023146088135,8.489516344775367,44.951717310966515,1.9500007629394531,-0.8172782400620875,-0.5274988174438491,-4.342355456716064,3.2873578218283654,-2.434927137079953,1.3799295021922546,-1.5835698194706467,10.11237496153157,-37.77718837989637,1.9074283196361057,9,1.7749996185302734,0.5499992370605469,6.487499237060547,6.949998855590827,-1.2000007629394531,0,0.005535041196266466,1.1428548073307647,55.70000076293945,-2.3913124243278654,57.349998474121094,4.272700790678429,56.349998474121094,0.005535041196266466
2722,2011-09-13,54.0,54.20000076293945,53.1500015258789,54.0,9093260.0,-0.0036900509248001256,4.249976158233075,-0.0,54.54545889392864,48.49726180713733,1.3678611690190152,0.49512016870588127,6.6524479482189065,8.598902784665768,43.83914196164516,1.049999237060554,-0.406246499079856,-0.5399995803833022,-4.088698228422345,3.0086990676557406,-2.314348904402827,1.2343497436362227,-1.0485548673629523,16.831655495771088,-32.620139248037745,1.774349324019522,9,1.6750011444091797,0.75,6.32499885559082,6.924999237060554,-1.75,1,-0.007407435664424145,1.4285776566757493,54.20000076293945,1.1428548073307647,55.70000076293945,-2.3913124243278654,57.349998474121094,-0.007407435664424145
2723,2011-09-14,54.29999923706055,54.6500015258789,53.9000015258789,54.349998474121094,7683080.0,0.005555541427047173,1.3076733472226802,-100.0,61.43344665462628,50.06210881239146,1.0094060976468313,-0.07243481625980053,6.11591021572039,8.206718674307666,42.692317239711144,0.75,-0.037511746325932904,-0.07250022888183594,-3.3053043643321516,3.1603039065684797,-1.6889022966069902,1.5439018388433183,-1.1499977111816477,22.77223534495077,-31.018097974283652,1.6164020677251574,9,1.3750019073486328,0.4500007629394531,4.825000762939453,5.450000762939453,-1.3499984741210938,2,0.010128899535695846,4.249976158233075,54.0,1.4285776566757493,54.20000076293945,1.1428548073307647,55.70000076293945,0.010128899535695846
2724,2011-09-15,54.9000015258789,55.0,54.54999923706055,54.849998474121094,7430340.0,0.011049766063511157,2.600006103515625,-1.0000762951093414,61.30138149537191,52.52217002524589,0.21225015381401136,-0.7419822381236756,5.270181129962843,7.521874688714725,41.04399520615837,0.7000007629394531,0.2142838680580681,0.5475019454955969,-2.6660338980964866,3.7610377890876805,-1.0592659763004448,2.1542698672916387,-1.75,41.17647058823529,-16.6132565651844,1.6067679217960424,9,0.7749996185302805,-0.2500019073486257,4.224998474121101,4.849998474121101,-1.3500022888183523,3,-0.013661201806095868,1.3076733472226802,54.29999923706055,4.249976158233075,54.0,1.4285776566757493,54.20000076293945,-0.013661201806095868
2725,2011-09-16,54.5,55.45000076293945,53.349998474121094,55.25,13344850.0,-0.007286002090370558,2.6521730477068726,-14.999084528534326,55.35055662207554,54.51021060328076,0.5878482422353386,-0.4476274256536996,5.413129703500303,7.8051064041888125,39.02365678350336,2.1000022888183594,0.18160407912590415,0.20000038146972798,-2.965104953499697,3.365105716439153,-1.3825522860149846,1.7825530489544406,3.700000762939453,58.69560530143595,0.48784680637186284,1.5825526674847112,9,1.1750011444091797,0.14999961853027344,4.5,5.25,-0.9500007629394531,4,-0.020183458240754182,2.600006103515625,54.9000015258789,1.3076733472226802,54.29999923706055,4.249976158233075,54.0,-0.020183458240754182
2726,2011-09-19,54.0,54.6500015258789,53.70000076293945,53.75,5402390.0,-0.00917431192660545,-4.428599455040831,-0.3333333333333333,51.66051951393717,55.68551376088774,1.215691154595305,0.013695370431143772,5.653026312717898,8.210589467753941,37.18217401103408,0.950000762939446,0.11904459054995442,-0.27499961853027344,-3.4413518475131184,2.8913526104525715,-1.858175733021696,1.308176495961149,4.103000717163084,36.95646765550306,-19.104117221442564,1.583176114491421,9,1.6750011444091797,0.6499996185302734,4.700000762939453,5.75,-0.049999237060546875,0,-0.03703703703703709,2.6521730477068726,54.5,2.600006103515625,54.9000015258789,1.3076733472226802,54.29999923706055,-0.03703703703703709
2727,2011-09-20,55.599998474121094,55.599998474121094,53.9000015258789,54.0,6767300.0,0.029629601372612946,1.1249982118589603,6.399993896484375,50.93632969503563,55.39673347833954,-0.2980778237127879,-1.4520394251208018,3.843227459865517,6.551562519764246,34.73757817879793,1.6999969482421946,0.33229662242109725,1.1924989700317354,-1.9621587789237438,4.347156718987215,-0.3848299044460006,2.7698278445094715,2.4079421981811535,100.0,46.49222462281698,1.577328874477738,9,0.07500267028808594,-1.1499977111816406,3.0375022888183594,4.150001525878906,-1.0999984741210938,1,-0.046762563767537846,-4.428599455040831,54.0,2.6521730477068726,54.5,2.600006103515625,54.9000015258789,-0.046762563767537846
2728,2011-09-21,55.25,55.70000076293945,54.20000076293945,55.5,8435330.0,-0.006294936757669123,3.6153737807669284,-0.15625014901175405,45.88235470112959,54.29819174524538,-0.13468705248867963,-0.9374561423263685,3.954078215176267,6.840696372493028,31.810037188365587,1.5,0.6717343259680462,0.7075004577636719,-2.3417914643429114,3.756792379870255,-0.8171455032896233,2.232146418816967,2.6647818283386258,80.85105001469063,31.138424209781725,1.5246459610532928,9,0.025001525878899145,-0.7999992370605469,3.387500762939453,4.5,1.7999992370605469,2,-0.05429864253393668,1.1249982118589603,55.599998474121094,-4.428599455040831,54.0,2.6521730477068726,54.5,-0.05429864253393668
2729,2011-09-22,53.70000076293945,54.95000076293945,53.25,54.5,6422360.0,-0.028054284833675003,1.0,3.1999969482421875,44.82759023881474,53.31195647974802,0.9421931427713517,0.8739368407227204,5.243599647447866,8.317006466629152,28.822894020391054,2.0,0.8655518449822068,-0.9799987792968778,-3.558941546704645,1.5989439881108893,-2.2694701630007614,0.30947260440700575,4.12348539831482,18.36737235949073,-28.124831539986715,1.2894713837038818,9,0.7250003814697266,0.75,3.91249942779541,6.049999237060547,4.849998474121094,3,-0.013966480248499447,3.6153737807669284,55.25,1.1249982118589603,55.599998474121094,-4.428599455040831,54.0,-0.013966480248499447
2730,2011-09-23,53.75,54.5,52.04999923706055,54.0,9262730.0,0.0009310844757948189,2.920001220703125,0.3125002980235081,48.96265520758609,52.766699224722835,0.6554219402900046,1.0469465187683795,4.904154672207667,8.168111715607566,25.83590806623535,2.450000762939453,0.7041068426869757,-1.0374996185302763,-3.2254743984935175,1.150475161432965,-2.131487008511897,0.056487771451344315,3.8905467148041026,46.57534389742754,-2.6132355862721255,1.0939873899816188,9,0.125,0.7000007629394531,3.8625001907348633,6.0,3.75,4,-0.0037209444267805036,1.0,53.70000076293945,3.6153737807669284,55.25,1.1249982118589603,55.599998474121094,-0.0037209444267805036
2731,2011-09-26,54.29999923706055,55.25,53.1500015258789,53.20000076293945,7722810.0,0.010232543945312589,-2.5000063578449154,-4.399993896484375,47.65957695480572,52.00160123148696,0.13533067169953483,0.6275716375903428,4.0345070653896755,7.537378325250387,23.508042597190165,2.099998474121101,0.40991933838915884,-0.5500003814697294,-2.595791121690013,1.495790358750554,-1.5728957515798712,0.47289498864041235,3.005114629078939,61.64380984630434,10.575529237321554,1.0228953701101415,9,-0.4249992370605469,0.15000152587890625,3.3125009536743164,5.450000762939453,2.8500022888183523,0,-0.013812154890199602,2.920001220703125,53.75,1.0,53.70000076293945,3.6153737807669284,55.25,-0.013812154890199602
2732,2011-09-27,56.54999923706055,56.75,54.95000076293945,54.95000076293945,7303970.0,0.041436464670598694,-1.2500011920940324,1.4545460850748029,50.80000329589944,50.82010752496175,-1.916447456130335,-1.461061509667104,1.5005323958226313,5.222101564136267,21.801705830609812,2.450000762939453,0.31161707867245525,1.549999618530272,-0.5340238956740464,3.6340231327345904,0.5079878614281128,2.5920113756324312,0.43980775133420025,95.74466530906753,47.51019118846274,1.0420117571021592,9,-2.1499996185302734,-2.0999984741210938,1.2500009536743164,3.200000762939453,0.6500015258789062,1,-0.04597698513171966,-2.5000063578449154,54.29999923706055,2.920001220703125,53.75,1.0,53.70000076293945,-0.04597698513171966
2733,2011-09-28,55.0,57.0,54.95000076293945,56.25,7402650.0,-0.027409359115335596,-2.037039339463229,-0.7812507450587702,40.996171270320936,48.56397305551164,-0.2868793336837996,0.06468892132846804,2.766869335063035,6.70353505141604,20.495513898258626,2.049999237060547,0.28278969991634995,0.01750030517577983,-2.060016298916935,2.0950169092684945,-1.021257996870581,1.0562586072221407,-2.950000762939453,59.595965823400356,14.853300047853494,1.0387583020463584,9,-0.47500038146972656,-0.5499992370605469,2.6875,4.75,3.5999984741210938,2,-0.009090909090909038,-1.2500011920940324,56.54999923706055,-2.5000063578449154,54.29999923706055,2.920001220703125,53.75,-0.009090909090909038
2734,2011-09-29,55.0,55.9000015258789,54.5,54.599998474121094,6433560.0,0.0,-3.6666836209198292,-0.320001220703125,46.929820598767044,47.62833571958848,-0.30307433525729266,-0.03973460121308392,2.5031489704125534,6.622297847059514,19.705606974371673,1.4000015258788991,0.25988119466323667,0.08250026702880575,-1.900658229564847,2.0656587636224586,-0.9090789812680242,1.0740795153256357,-2.851000747680665,59.595965823400356,14.12786415998049,0.9915792482968281,9,-0.47500038146972656,-0.5499992370605469,1.8250007629394531,4.1499996185302805,4.400001525878899,3,0.03727271340110083,-2.037039339463229,55.0,-1.2500011920940324,56.54999923706055,-2.5000063578449154,54.29999923706055,0.03727271340110083
2735,2011-09-30,55.599998474121094,55.599998474121094,54.099998474121094,55.099998474121094,8760080.0,0.010909063165838173,5.0,1.2499952316466079,56.66665818955856,48.184573350213086,-0.8164917155612059,-0.6286468777860819,1.6232338687152676,5.942129703786684,18.93652701600607,1.5,0.11313902242511631,0.654998779296875,-1.3510175486239717,2.6610151072177217,-0.34800938466354836,1.6580069432572984,-3.3539792068481447,63.63630959104454,13.130180868025143,1.0030081639604238,9,-1.0749988555908203,-1.1499977111816406,0.8875007629394531,3.425001144409187,3.700000762939453,4,0.05305756913487203,-3.6666836209198292,55.0,-2.037039339463229,55.0,-1.2500011920940324,56.54999923706055,0.05305756913487203
2736,2011-10-03,55.45000076293945,55.849998474121094,55.04999923706055,55.45000076293945,5170510.0,-0.0026978006348589156,1.000009536797734,0.0,56.93780725216408,48.85140418989402,-0.49079328614873674,-0.3841441985572658,1.4858006913260127,6.01506168965323,17.74216650038241,0.7999992370605469,-0.08306684304744749,0.43250102996826456,-1.5341342856704188,2.399136345606948,-0.5508166278510771,1.4158186877876062,-3.1089018810119597,46.55177856877896,-7.874634966964862,0.9833176578193432,10,-0.9250011444091797,-0.35000038146972656,0.8624992370605469,3.5749988555908274,4.849998474121094,0,0.03697022919485127,5.0,55.599998474121094,-3.6666836209198292,55.0,-2.037039339463229,55.0,0.03697022919485127
2737,2011-10-04,55.54999923706055,55.75,54.6500015258789,55.5,6902200.0,0.0018033989674519635,3.8888738185055205,100.0,56.09756551421786,49.9864276135705,-0.668980453038273,-0.4521958048914314,1.133904518744508,5.8473769157806785,16.67320844169751,1.0999984741211009,-0.13504889876733728,0.4974994659423828,-1.4814613301449384,2.476460262029704,-0.4919809321012778,1.4869798639860434,-3.115722332771604,50.0,-8.082200823478786,0.9894803980436603,10,-1.0249996185302734,-0.4249992370605469,0.7500019073486328,3.4750003814697337,5.600002288818352,1,0.028802921886466937,1.000009536797734,55.45000076293945,5.0,55.599998474121094,-3.6666836209198292,55.0,0.028802921886466937
2738,2011-10-05,54.79999923706055,56.0,54.0,56.0,6313100.0,-0.01350135032044486,2.333331214058422,-24.000381475547417,49.51921930678819,50.507719732234214,0.01170499454215701,0.18522477017394579,1.613262432537411,6.515860318318403,16.451928061130765,2.0,-0.10105621029021705,-0.17500057220458842,-2.0591441837721263,1.7091430393629494,-1.1170723779883573,0.7670712335791805,-2.274407870857381,39.999961853027344,-19.385403882406877,0.9420718057837699,10,-0.27499961853027344,0.3250007629394531,1.3000011444091797,4.225000381469734,5.200000762939453,2,0.04379564889219578,3.8888738185055205,55.54999923706055,1.000009536797734,55.45000076293945,5.0,55.599998474121094,0.04379564889219578
2739,2011-10-06,53.599998474121094,54.9000015258789,53.4000015258789,54.45000076293945,10580390.0,-0.02189782444609789,-1.4000073242410744,0.7083347903348348,45.98213221344614,50.17655051066311,1.33658483082867,1.1487787203635378,2.5230969420276494,7.604983338891287,17.253189664435283,1.5,-0.20575515912676678,-1.1875013351440415,-2.8038240928669893,0.4288214225789062,-1.9956627140055119,-0.3793399562825712,-0.9849189352419927,7.692194831375862,-49.64142518279822,0.8081613788614727,10,1.4750022888183594,1.5250015258789062,2.0250015258789062,5.425001144409187,6.700000762939453,3,0.09328358474513898,2.333331214058422,54.79999923706055,3.8888738185055205,55.54999923706055,1.000009536797734,55.45000076293945,0.09328358474513898
2740,2011-10-07,53.20000076293945,53.9000015258789,52.5,53.54999923706055,8013650.0,-0.00746264407777486,1.6666618226207484,0.41176180196837847,46.396395622372026,50.03619702928158,1.8443094204500383,1.4249368198499894,2.6513119700213394,7.8986352621509965,17.79659199229365,1.4000015258788991,-0.22332250373733586,-1.4624990463256822,-3.1660165653069328,0.24101847265556842,-2.314257805816311,-0.6107402868350533,3.799999237060547,20.00002179827009,-38.26248164227386,0.8517587594906258,10,1.5499992370605469,1.9249992370605469,2.5249996185302734,5.824998855590827,7.849998474121094,4,0.11654136605310983,-1.4000073242410744,53.599998474121094,2.333331214058422,54.79999923706055,3.8888738185055205,55.54999923706055,0.11654136605310983
2741,2011-10-10,54.5,54.599998474121094,53.25,53.45000076293945,6796610.0,0.024436075534159718,1.160004150403291,-3.0000108991825614,44.907408715604106,49.38146429813766,0.6433152586717554,0.1565937914207467,1.1019278019454504,6.505955194066928,17.688888724859442,1.3999977111816406,-0.07230957146751393,-0.17749977111816406,-1.8691117426790385,1.5141122004427103,-1.0233057568986013,0.6683062146622731,2.4099999999999966,57.14285714285714,3.9880265292123838,0.845805985780437,10,0.25,0.625,1.2250003814697266,4.5249996185302805,7.099998474121094,0,0.08807338049652369,1.6666618226207484,53.20000076293945,-1.4000073242410744,53.599998474121094,2.333331214058422,54.79999923706055,0.08807338049652369
2742,2011-10-11,53.599998474121094,54.6500015258789,53.349998474121094,54.45000076293945,5142820.0,-0.01651378946566795,1.0799985351607326,-0.8095265775601178,42.73126494791169,49.574252484536636,1.2078735946684986,1.0804889281639731,1.751451489515766,7.30789991601749,17.355143736576963,1.3000030517578054,-0.0045653954554865095,-1.0575012207031236,-2.7917609954645144,0.6767585540582672,-1.9246311080838225,-0.19037133332242462,3.2218015258789023,31.42852783203125,-17.47014737938695,0.8671298873806966,10,0.6500015258789062,1.5250015258789062,2.000001907348633,5.425001144409187,8.650001525878906,1,0.12500001779243175,1.160004150403291,54.5,1.6666618226207484,53.20000076293945,-1.4000073242410744,53.599998474121094,0.12500001779243175
2743,2011-10-12,54.849998474121094,54.95000076293945,53.5,53.70000076293945,8342220.0,0.023320896186284745,1.1481456364175815,-1.3529348406582804,55.20361350493616,50.49356280744431,-0.07335591539797548,-0.13301349292489562,0.31997467781530986,5.9509474446905415,17.1734906437727,1.4500007629394531,0.0782648299601334,0.16499881744384481,-1.5628227397948748,1.8928203746825645,-0.6989119611755115,1.028909596063201,1.8853655258789033,95.91827519684611,41.37479975735512,0.8639107786193583,10,-0.5999984741210938,0.27500152587890625,0.45000267028808594,4.175001144409187,7.25,2,0.11485876439413611,1.0799985351607326,53.599998474121094,1.160004150403291,54.5,1.6666618226207484,53.20000076293945,0.11485876439413611
2744,2011-10-13,54.1500015258789,54.6500015258789,54.0,54.4000015258789,5715770.0,-0.012762023112406484,-1.3636287973366978,-0.21739173701756423,51.709409790804386,49.94275742980495,0.551371578782863,0.5353627214058037,0.8556331851332644,6.550012748085294,17.173041551821004,0.8499984741210938,-0.07668200008900072,-0.49749813079834837,-2.2381796084221364,1.2431833468254396,-1.367838869610246,0.3728426080135492,2.5006551941211015,67.34698008417215,11.308325954778823,0.8703407388118958,10,0.09999847412110086,0.9749984741211009,1.0874996185302805,4.874998092651381,7.949996948242195,3,0.10803320977424757,1.1481456364175815,54.849998474121094,1.0799985351607326,53.599998474121094,1.160004150403291,54.5,0.10803320977424757
2745,2011-10-14,53.4000015258789,54.70000076293945,53.29999923706055,54.20000076293945,7789520.0,-0.013850415122178106,-1.7999923706345724,3.199996948242216,46.21849386009536,48.751722608463986,1.0688888160456784,1.2635089843193086,1.5710382780587295,7.186509921815897,16.850121766854514,1.4000015258789062,0.013695819300124867,-1.1924982070922923,-3.0201433780301556,0.6351469638455711,-2.1063207925612275,-0.278675621623357,3.1676420597211035,8.823615209415149,-44.584908521927076,0.9138225854689317,10,0.8499984741211009,1.3249988555908274,2.549999237060554,5.624998092651381,7.599998474121101,4,0.12921343659208984,-1.3636287973366978,54.1500015258789,1.1481456364175815,54.849998474121094,1.0799985351607326,53.599998474121094,0.12921343659208984
2746,2011-10-17,52.0,53.6500015258789,51.95000076293945,53.29999923706055,11300180.0,-0.02621725628978544,-1.4285764888923906,1.6250005960470018,29.41175252158584,45.78663227594932,2.154624405147544,2.6414199961834015,2.9291348365076146,8.462917093396129,16.730584373246447,1.700000762939446,-0.038019450572427615,-2.49249973297119,-4.646387848544343,-0.3386116173980369,-3.5694437907577665,-1.4155556751846134,4.486290713888003,1.6666412353515625,-44.47046084479748,1.0769440577865763,10,1.9750003814697266,2.4750003814697266,3.21250057220459,7.0249996185302805,8.049999237060547,0,0.174038446866549,-1.7999923706345724,53.4000015258789,-1.3636287973366978,54.1500015258789,1.1481456364175815,54.849998474121094,0.174038446866549
2747,2011-10-18,53.0,53.20000076293945,51.25,52.0,10978950.0,0.019230769230769162,1.7857123394422918,-0.7692312206744976,40.476183556099706,44.78185052587283,0.8435789476581306,1.5142855879280646,1.8367339904943663,7.351866510379004,17.256857288106715,1.9500007629394531,-0.25633968306958366,-1.3624998092651381,-3.5485495489811427,0.8235499304508664,-2.455524679123137,-0.2694749394071394,3.304839115850058,47.29728754460359,2.7443884561522367,1.093024869858001,10,0.10000038146972656,1.125,2.3625001907348633,6.0249996185302805,6.799999237060547,1,0.16226412215322816,-1.4285764888923906,52.0,-1.7999923706345724,53.4000015258789,-1.3636287973366978,54.1500015258789,0.16226412215322816
2748,2011-10-19,52.25,53.25,52.099998474121094,52.95000076293945,6411200.0,-0.014150943396226467,-1.2999942779759293,-0.7000007629394531,37.77776948904723,43.87025466760628,1.3341190192245804,2.137605497219056,2.5288459894265856,7.984528900333984,17.85447544148421,1.1500015258789062,-0.5067016247081995,-1.9624998092651396,-4.298684860155873,0.37368524162559424,-3.1305923347105065,-0.7944072838197727,3.751548768899056,28.98550083646894,-13.10008295426464,1.1680925254453662,10,0.8500003814697266,1.875,2.96250057220459,6.7749996185302805,6.650001525878899,2,0.19138755980861255,1.7857123394422918,53.0,-1.4285764888923906,52.0,-1.7999923706345724,53.4000015258789,0.19138755980861255
2749,2011-10-20,52.95000076293945,53.349998474121094,51.95000076293945,52.45000076293945,6423840.0,0.013397143788314914,1.1538502168516311,-0.7142849357769168,38.325995779295965,42.97354357393116,0.5947657679829419,1.4530334561100915,1.7972405967083702,7.168473072536628,18.11106343916431,1.3999977111816406,-0.7592240261346319,-1.224999046325685,-3.619179991055681,1.169181898404311,-2.422089518690683,-0.027908573960687022,2.7664550798256613,49.27537353617936,9.506199672203188,1.1970904723649978,10,0.14999961853027344,1.1749992370605469,2.2624998092651367,6.074998855590827,7.049999237060547,3,0.17280448686198824,-1.2999942779759293,52.25,1.7857123394422918,53.0,-1.4285764888923906,52.0,0.17280448686198824
2750,2011-10-21,53.54999923706055,54.04999923706055,52.6500015258789,53.4000015258789,6874230.0,0.011331415778581766,1.4347834740351408,0.29999542236329546,41.94914295357253,42.64484737814987,0.055468786376586365,0.8825309958903418,1.1090939377585585,6.4531335909658765,17.711100228222627,1.3999977111816477,-0.8761690163345932,-0.6150005340576143,-3.0183090975366724,1.7883080294214437,-1.8166548157971434,0.5866537476819147,1.8984692551386573,82.14285227717053,41.44577815696854,1.2016542817395286,10,-0.4499988555908203,0.5750007629394531,1.6125011444091797,5.475000381469734,7.400001525878906,4,0.15966385357375157,1.1538502168516311,52.95000076293945,-1.2999942779759293,52.25,1.7857123394422918,53.0,0.15966385357375157
2751,2011-10-24,53.54999923706055,53.79999923706055,52.849998474121094,53.4000015258789,4593680.0,0.0,1.9230895635384082,1.0,41.45298922364044,42.50281674211973,-0.10444375704216924,0.8679628431681934,0.9836665413157561,6.335024806500002,17.74462990781442,0.9500007629394531,-0.8601451326664105,-0.57750053405762,-2.9953013201014613,1.8403002519862213,-1.7864009270795407,0.6313998589643006,1.6465611456067037,82.14285227717053,40.86184273054248,1.2089003930219195,10,-0.4499988555908203,0.5750007629394531,1.6125011444091797,5.475000381469734,7.850002288818352,0,0.13912233182224787,1.4347834740351408,53.54999923706055,1.1538502168516311,52.95000076293945,-1.2999942779759293,52.25,0.13912233182224787
2752,2011-10-25,53.95000076293945,54.29999923706055,53.4000015258789,53.70000076293945,5278270.0,0.007469683129371019,-1.117645474863325,1.6666920983697489,46.25551282645915,41.50858333340006,-0.5024101192350798,0.2774117438963728,0.47319484809828793,5.822831615151912,18.470033977433093,0.8999977111816477,-0.8078600808406406,-0.04749908447265483,-2.179578162539279,2.0845799935939695,-1.113538623505967,1.0185404545606573,1.0097659967677615,85.10643823919953,41.859695389555185,1.0660395390333106,10,-0.9750003814697266,0.17499923706054688,1.2124996185302734,5.074998855590827,8.849998474121094,1,0.11306762535416759,1.9230895635384082,53.54999923706055,1.4347834740351408,53.54999923706055,1.1538502168516311,52.95000076293945,0.11306762535416759
2753,2011-10-26,54.5,55.099998474121094,53.6500015258789,53.70000076293945,6596570.0,0.010194610366685453,-2.2222236350766194,3.1999969482421875,54.205615806398704,41.785939557354986,-1.237403959049793,-0.32882594292030376,-0.17993742973676774,5.163498345572016,19.14253555623306,1.4499969482421946,-0.8209124043643641,0.5275001525878906,-1.5664694105688213,2.6214697157446025,-0.5194846289904689,1.5744849341662501,-3.25,80.95241555283481,31.83646247001174,1.046984781578357,10,-1.3250007629394531,-0.375,0.5625009536743164,4.5249996185302805,6.700000762939453,2,0.09724769242312936,-1.117645474863325,53.95000076293945,1.9230895635384082,53.54999923706055,1.4347834740351408,53.54999923706055,0.09724769242312936
2754,2011-10-27,57.04999923706055,58.45000076293945,56.29999923706055,57.0,14884910.0,0.046788976826799056,-1.9655177856877895,0.06249910592947572,64.98054058868058,43.87061141608668,-3.724443015071131,-2.864219853313685,-2.7298056851631713,2.5386404367110984,19.663728361513932,3.950000762939453,-0.6664623916844334,2.97499942779541,0.5027327665522918,5.4472660890385285,1.7388660971738545,4.211132758416966,-5.722999267578125,75.86203948212193,22.110403338714057,1.2361333306215592,10,-2.1999988555908203,-2.1999988555908203,-2.187498092651367,1.9750003814697337,5.600002288818352,3,0.03242773555755907,-2.2222236350766194,54.5,-1.117645474863325,53.95000076293945,1.9230895635384082,53.54999923706055,0.03242773555755907
2755,2011-10-28,58.54999923706055,58.95000076293945,57.4000015258789,57.5,10604040.0,0.02629272603084587,-1.4800063476756047,21.000305180437934,65.51723936335183,47.8823321762829,-4.936183612958111,-4.355173504622883,-4.2203013521925286,0.9669540792785796,20.116310126639984,1.9000015258789062,-0.7354170931984285,4.3274993896484375,1.2055108082509847,7.44948797104589,2.7665050989497075,5.8884936803471675,-6.938079235839844,93.44260039685344,38.4626179415415,1.5609942906987277,10,-3.4499988555908203,-3.4499988555908203,-4.1124982833862305,0.47500038146973367,3.6000022888183523,4,0.024765171337895353,-1.9655177856877895,57.04999923706055,-2.2222236350766194,54.5,-1.117645474863325,53.95000076293945,0.024765171337895353
2756,2011-10-31,57.5,58.4000015258789,57.349998474121094,57.6500015258789,9017470.0,-0.017933377467850176,-3.666632758591427,-0.14285869987755953,64.77273646793631,50.58194916648697,-3.3793369612070236,-3.3136093753659424,-3.138953113718202,1.928853164727883,20.730246132575285,1.2000007629394531,-0.7273126440958464,3.1750001907348633,-0.23774632614569668,6.587746707615423,1.4686269322945833,4.881373449175143,-5.4477951530761715,73.87385653574582,15.257350588193319,1.7063732584402784,10,-2.049999237060547,-2.3999996185302734,-3.3374996185302734,1.5249996185302805,5.700000762939453,0,0.06000001326851212,-1.4800063476756047,58.54999923706055,-1.9655177856877895,57.04999923706055,-2.2222236350766194,54.5,0.06000001326851212
2757,2011-11-01,57.1500015258789,57.20000076293945,55.1500015258789,56.1500015258789,10578580.0,-0.006086929984714828,2.7272765104487817,-6.666598850516566,59.34960938105735,52.978820265599204,-2.6583023555731486,-2.99094398158676,-2.711057549424986,2.1862251625372835,20.76956022576124,2.349998474121101,-0.5791573173879527,2.7450016021728416,-0.858344649061209,6.348347853406892,0.9433284765558128,4.5466747277898705,-4.683928923994131,66.03774535524545,11.638185419117505,1.8016731256170264,11,-1.700000762939446,-2.0500011444091726,-2.9875011444091726,1.8749980926513814,6.649997711181648,1,0.07436570230143391,-3.666632758591427,57.5,-1.4800063476756047,58.54999923706055,-1.9655177856877895,57.04999923706055,0.07436570230143391
2758,2011-11-02,57.20000076293945,57.54999923706055,55.75,57.5,7787210.0,0.0008748772655398085,8.00004768398867,-0.2999992370605469,63.090128052699825,55.730390518199634,-2.1593851748576256,-3.0060435241926626,-2.6680774139263974,2.053328501041001,20.516925648101093,1.7999992370605469,-0.06889625367490737,2.6750007629394545,-1.1375132535288657,6.487514779407775,0.768743754705298,4.581257771173611,-4.344892471391404,53.947359174900974,1.1365865167529918,1.90625700823416,11,-1.3999996185302734,-2.1000003814697266,-2.77500057220459,1.8249988555908274,6.549999237060547,2,0.09790206992006545,2.7272765104487817,57.1500015258789,-3.666632758591427,57.5,-1.4800063476756047,58.54999923706055,0.09790206992006545
2759,2011-11-03,58.599998474121094,58.849998474121094,56.5,56.70000076293945,7092850.0,0.024475484134760972,-1.0434776118660345,-6.333341810459927,71.13820684350743,58.97361983930352,-2.9878518787536663,-4.229074349539047,-3.9053299990173116,0.6024817611285869,20.212480367355433,2.3499984741210938,0.2815053735154862,3.824998474121095,-0.3687935441289625,8.018790492371153,1.72810246499607,5.9218944832461204,-5.379196634289563,90.78941160290601,31.075547347926843,2.096896009125029,11,-2.6999988555908203,-3.499998092651367,-4.1124982833862305,0.3000011444091868,4.850002288818359,3,0.04436864089623782,8.00004768398867,57.20000076293945,2.7272765104487817,57.1500015258789,-3.666632758591427,57.5,0.04436864089623782
2760,2011-11-04,59.4000015258789,59.9000015258789,58.349998474121094,58.6500015258789,8641040.0,0.013651929566365073,-1.296290435608215,0.3947373176221156,81.62394639338207,63.43705952483036,-3.20813482740315,-4.786162141726962,-4.550890942304939,-0.24343622477002924,19.672563257736382,1.5500030517578054,0.7968404576109123,4.3150014877319265,-0.2854676103909597,8.915470585854813,2.0147669386704834,6.61523603679337,-5.83544775066089,89.47368421052632,21.4912037128541,2.3002345490614413,11,-2.75,-3.825000762939446,-4.912501335144036,-0.6499996185302663,4.0,4,0.054713803308305664,-1.0434776118660345,58.599998474121094,8.00004768398867,57.20000076293945,2.7272765104487817,57.1500015258789,0.054713803308305664
2761,2011-11-07,59.29999923706055,59.849998474121094,58.599998474121094,59.0,7926420.0,-0.0016835401725500132,-1.27272254377356,0.3999989827473958,79.16666519494694,67.09385423244012,-2.4660515518355623,-4.540933981737638,-4.341169328825458,-0.18161453547815398,19.582823270868772,1.25,1.30074629973101,3.974999237060544,-0.9838311471422685,8.933829621263357,1.4955840449591378,6.45441442916195,-5.228609641789667,87.36837286698206,16.07662983731889,2.4794151921014067,11,-2.5249977111816477,-3.7249984741210938,-4.812499046325684,-0.9750003814697266,5.049999237060561,0,0.048060747478681165,-1.296290435608215,59.4000015258789,-1.0434776118660345,58.599998474121094,8.00004768398867,57.20000076293945,0.048060747478681165
2762,2011-11-08,60.29999923706055,61.5,59.20000076293945,59.5,11366510.0,0.016863406625055033,-2.285718567524339,2.6666709052299633,86.42533842926291,70.67382341275837,-2.7609187942367157,-5.284172604892994,-5.2336867025518785,-1.2247464718095529,19.77357904883259,2.299999237060547,1.7855426155683602,4.639999198913571,-0.7173957068010282,9.997394104628171,1.9613017460562716,7.318696651770871,-5.762320687341024,79.13042151409647,2.384478741465955,2.678697452857298,11,-1.9749984741210938,-3.924999237060547,-5.487499237060547,-1.9750003814697266,2.950000762939453,1,0.04809289490167279,-1.27272254377356,59.29999923706055,-1.296290435608215,59.4000015258789,-1.0434776118660345,58.599998474121094,0.04809289490167279
2763,2011-11-09,61.1500015258789,61.599998474121094,60.5,60.75,11924870.0,0.01409622387351428,-1.4444369092527445,0.5000023841880559,86.60714376945877,73.07677932173371,-2.8702555495692508,-5.9426787892283315,-6.022141438701958,-2.1014004975111504,20.199937328523347,1.2999992370605469,2.3491332487522953,5.175001335144039,-0.6979068965299504,11.047909566818028,2.238547219307044,8.111455450981033,-5.916090831131328,91.17652778671184,10.5031723240606,2.9364541158369946,11,-2.775001525878899,-4.725002288818352,-6.325001716613762,-2.8500003814697266,2.799999237060554,2,0.043336020360688954,-2.285718567524339,60.29999923706055,-1.27272254377356,59.29999923706055,-1.296290435608215,59.4000015258789,0.043336020360688954
2764,2011-11-10,60.0,60.54999923706055,59.25,60.0,9682140.0,-0.01880623871108511,1.3636382552244086,0.0,77.44680284644505,74.40228637541074,-1.4056043333776387,-4.566042074619546,-4.853312550792424,-0.9722347781874277,20.364979042349066,1.9000015258788991,2.837250704635707,3.732499885559079,-2.3371202698048563,9.802120040923015,0.6976898078771114,6.767309963241047,-4.002158771727608,50.76927771935096,-28.490568245879068,3.0348100776819678,11,-1.625,-3.575000762939453,-5.175000190734863,-1.8999996185302734,3.5999984741210938,3,0.0625,-1.4444369092527445,61.1500015258789,-2.285718567524339,60.29999923706055,-1.27272254377356,59.29999923706055,0.0625
2765,2011-11-11,60.29999923706055,60.5,59.70000076293945,60.29999923706055,6845800.0,0.0049999872843424775,2.999980926586431,0.0,78.00829166186536,75.87290361918063,-1.5994610007454142,-4.556205156506792,-5.090312827683277,-1.3098990545830418,20.175050899255385,0.7999992370605469,3.2316560206232623,3.6874992370605497,-2.4794649489910796,9.854463423112179,0.604017144034735,6.770981330086364,-3.6298991392863087,56.66669209798177,-21.310237669402973,3.083482093025815,11,-1.9249992370605469,-3.875,-5.19999885559082,-2.4750003814697266,4.200000762939453,4,0.052238831935886854,1.3636382552244086,60.0,-1.4444369092527445,61.1500015258789,-2.285718567524339,60.29999923706055,0.052238831935886854
2766,2011-11-14,61.04999923706055,61.45000076293945,60.29999923706055,60.5,5776290.0,0.01243781110264175,-1.4210538996213413,100.0,78.6290225823898,78.0150606415509,-2.003641048450234,-4.841673699265712,-5.733450107342392,-2.1007704925317014,19.495655184010594,1.1500015258789062,3.303686804072612,3.984999275207521,-2.0842587816172227,10.054257332032265,0.9503702467951456,7.019628303619896,-3.7883113341246855,77.08334326745026,0.00790764117523679,3.034629028412373,11,-2.375,-4.625,-6.112499237060547,-3.2749996185302663,3.7500038146972656,0,0.038493076464967135,2.999980926586431,60.29999923706055,1.3636382552244086,60.0,-1.4444369092527445,61.1500015258789,0.038493076464967135
2767,2011-11-15,61.599998474121094,61.70000076293945,60.29999923706055,61.0,5956410.0,0.009008996624633392,2.4999904632932157,1.0909078298503943,78.6290225823898,79.74160447818313,-2.0741441726597927,-4.969117062063091,-6.195394490817549,-2.692051325645508,18.52216135522566,1.4000015258789062,3.278024151008765,4.104998588562012,-1.9702225525763666,10.18021972970039,1.0673880179928261,7.142609159131197,-3.817713302643007,95.91827519684611,18.534614782012667,3.037610570569188,11,-2.499998092651367,-5.124998092651367,-6.662498474121094,-3.824998855590813,3.3499984741210938,1,0.04464285824869507,-1.4210538996213413,61.04999923706055,2.999980926586431,60.29999923706055,1.3636382552244086,60.0,0.04464285824869507
2768,2011-11-16,62.25,62.9000015258789,61.599998474121094,61.75,7973620.0,0.01055197308408995,-2.24999523164659,0.8333354526149817,74.7618993988403,80.1442369843312,-2.1595724747713447,-5.092633080493883,-6.796329469908514,-3.403126197160418,17.716341252289176,1.3000030517578054,3.3713065605774233,4.255000114440918,-1.6461948382169638,10.1561950670988,1.3044026381119807,7.205597590769855,-3.9192346457173244,82.19174646173929,4.424945093517579,2.950597476328941,11,-1.625,-5.174999237060547,-7.5625,-4.7250003814697195,1.25,2,0.016064257028112428,2.4999904632932157,61.599998474121094,-1.4210538996213413,61.04999923706055,2.999980926586431,60.29999923706055,0.016064257028112428
2769,2011-11-17,62.099998474121094,62.29999923706055,61.20000076293945,61.29999923706055,5959940.0,-0.0024096630663278384,-1.2000053405965447,1.5999984741210938,69.39889161221524,78.78589756420156,-1.6325668295100115,-4.450150758242756,-6.630230703273554,-3.325270622919419,16.701071918068035,1.0999984741210938,3.613908854847061,3.647498703002931,-2.0210174536791072,9.31601485968497,0.8132406246619155,6.481756781343947,-3.0381553323830204,74.99991059305432,-0.7516210778352956,2.834258078341018,11,-1.3499984741210938,-5.024997711181641,-7.412498474121094,-5.174997329711914,2.500000000000014,3,0.02979069781441801,-2.24999523164659,62.25,2.4999904632932157,61.599998474121094,-1.4210538996213413,61.04999923706055,0.02979069781441801
2770,2011-11-18,62.099998474121094,62.349998474121094,61.6500015258789,61.9000015258789,6004630.0,0.0,1.0000000000000202,0.24999642371791175,78.39503091315312,78.70016042178004,-1.3514105348004506,-3.9808645405038803,-6.560609076257407,-3.4037374921965693,16.233049633314238,0.6999969482421946,3.83965846815115,3.219998741149901,-2.1747739567097994,8.614771439009601,0.5226123922200472,5.917385090079755,-2.424049990920487,69.23067894215622,-6.4791848769366425,2.6973863489298515,11,-1.049997329711914,-5.024997711181641,-7.412498474121094,-5.299997329711914,2.7000045776367188,4,0.024154589965490914,-1.2000053405965447,62.099998474121094,-2.24999523164659,62.25,2.4999904632932157,61.599998474121094,0.024154589965490914
2771,2011-11-21,61.0,62.1500015258789,60.5,62.099998474121094,6097820.0,-0.01771334140337366,1.749992052744367,-5.500076295109288,71.75138880747052,77.06972157491421,0.016866345731443744,-2.418090089647947,-5.353978724716981,-2.398979200841282,15.455846329807754,1.6500015258788991,3.8247856942573932,1.747500228881833,-3.0986016113902792,6.5936020691539525,-0.6755506912542302,4.170551149017896,-0.8082030299708691,26.92308256611532,-47.94436779549121,2.4230509201360597,11,0.07500076293945312,-3.924999237060547,-6.512499809265137,-4.19999885559082,4.5500030517578125,0,0.05737704918032782,1.0000000000000202,62.099998474121094,-1.2000053405965447,62.099998474121094,-2.24999523164659,62.25,0.05737704918032782
2772,2011-11-22,60.04999923706055,61.6500015258789,60.04999923706055,61.04999923706055,5676940.0,-0.015573782999007468,-2.2000045776367045,0.9090921701496057,64.61536535381197,74.62619063984233,1.0366947861742517,-1.0410355333215406,-4.299739049089972,-1.554701513085753,14.958946413528329,1.6000022888183523,3.59704205540784,0.49249954223633097,-3.6677471626725193,4.652746247145181,-1.5876238102180977,2.5726228946907597,2.8500022888183523,0.0,-74.31169016118332,2.080123352454426,11,1.0250015258789062,-2.9749984741210938,-5.82499885559082,-5.299999237060547,5.549999237060561,1,0.07910081390585177,1.749992052744367,61.0,1.0000000000000202,62.099998474121094,-1.2000053405965447,62.099998474121094,0.07910081390585177
2773,2011-11-23,59.79999923706055,60.0,59.099998474121094,59.45000076293945,7237240.0,-0.004163197388447393,1.4000040690104167,-0.34999847412109375,56.97674057560169,72.3517392764153,1.2013982768152403,-0.3938048209599643,-3.9559273294088655,-1.4121532414499214,14.869677562793207,0.9500007629394531,3.4390264962431374,-0.022500419616697798,-3.434163182499425,3.3891623432660296,-1.7283318010580615,1.683330961824666,3.0430022430419825,21.538485013521637,-48.594978684731814,1.7058313814413637,11,1.2000007629394531,-2.374998092651367,-6.187499046325684,-5.049999237060547,6.200000762939453,2,0.08612036416197766,-2.2000045776367045,60.04999923706055,1.749992052744367,61.0,1.0000000000000202,62.099998474121094,0.08612036416197766
2774,2011-11-24,58.9000015258789,60.04999923706055,58.9000015258789,59.9000015258789,4347910.0,-0.015050129141538249,-1.2999954223632955,-2.8571553133514986,47.12643829357719,68.92042223549439,2.155640718182724,0.6871260597756432,-2.989984582589919,-0.631520172094703,14.683327606414831,1.1499977111816477,3.069583436137961,-1.014998245239262,-4.203149735314,2.1731532448354756,-2.6090739902766344,0.5790774997981103,3.7932798339843714,0.0,-64.89097341665658,1.5940757450373695,11,2.0,-1.4750003814697195,-5.287501335144036,-4.150001525878899,8.3499984741211,3,0.07809844405691568,1.4000040690104167,59.79999923706055,-2.2000045776367045,60.04999923706055,1.749992052744367,61.0,0.07809844405691568
2775,2011-11-25,60.0,60.04999923706055,58.29999923706055,59.1500015258789,4977870.0,0.018675695171888718,2.6842223614256575,-0.8499984741211009,53.608251071556246,66.14033651206844,1.1271432975223732,-0.31481278887255115,-3.9970010812876637,-1.8464969483411267,14.234049356899545,1.75,2.635466082344152,0.01250019073486186,-3.110229573521444,3.1352299549911677,-1.548864691393291,1.5738650728630148,2.465684569824205,44.15583772188405,-17.15280007278846,1.561364882128154,11,0.6000003814697266,-2.224998474121101,-6.387499809265137,-5.25,6.900001525878892,4,0.07666664123535183,-1.2999954223632955,58.9000015258789,1.4000040690104167,59.79999923706055,-2.2000045776367045,60.04999923706055,0.07666664123535183
2776,2011-11-28,60.95000076293945,61.1500015258789,59.75,60.0,5794880.0,0.015833346048990782,1.074072818208802,1.117649962750527,53.36788302123975,63.33354322749622,0.1804413697193894,-1.0467639523806156,-4.824944729478972,-2.9031273005659273,13.902342832422288,1.4000015258788991,2.406686271515497,0.7900009155273438,-2.1286495703626542,3.7086514014173417,-0.6693243274176552,2.2493261584723427,1.1824289802636585,79.10446911406865,19.22191538050152,1.4593252429449983,11,-0.35000038146972656,-3.075000762939453,-7.33750057220459,-6.30000114440918,5.249996185302734,0,0.06316656670428378,2.6842223614256575,60.0,-1.2999954223632955,58.9000015258789,1.4000040690104167,59.79999923706055,0.06316656670428378
2777,2011-11-29,61.4000015258789,61.45000076293945,60.849998474121094,61.04999923706055,4428090.0,0.007383113327425361,1.6666723180604417,0.3684231660355615,51.35135135135135,60.73237122221967,-0.3362753432065233,-1.2248381356637807,-5.196723400758607,-3.4398611995628983,14.801739639756095,0.6000022888183594,2.1440886538752437,1.0275016784667912,-1.5695558628449433,3.6245592197785257,-0.2710270921890725,2.326030449122655,0.42583377683281043,98.41272340188459,40.73348474516655,1.298528770655867,11,-1.0750026702880788,-3.25,-7.787501335144036,-6.750001907348626,6.499999999999993,1,0.06758959971897993,1.074072818208802,60.95000076293945,2.6842223614256575,60.0,-1.2999954223632955,58.9000015258789,0.06758959971897993
2778,2011-11-30,62.79999923706055,62.95000076293945,60.70000076293945,61.099998474121094,12311080.0,0.0228012650877798,1.2499957084737616,4.857113273969865,64.73684400732901,60.21436593278787,-1.8439635621307389,-2.3018015556809743,-6.489334931286578,-4.929710331370337,15.985224422481837,2.25,1.8310858041639477,2.1474994659423814,-0.20543223711521108,4.500431168999974,0.9710336144135852,3.3239653174711776,-4.5,96.77416179233288,36.64199526694357,1.1764658515287976,11,-2.174999237060547,-4.499998092651367,-9.249999046325684,-8.149999618530273,5.200000762939453,2,0.044585975654091836,1.6666723180604417,61.4000015258789,1.074072818208802,60.95000076293945,2.6842223614256575,60.0,0.044585975654091836
2779,2011-12-01,61.20000076293945,63.349998474121094,61.1500015258789,62.54999923706055,13689730.0,-0.025477683018455766,-2.0344849358603145,-0.7941163930931571,54.16667549698815,57.52232644210287,-0.43030675791587214,-0.5238902910010523,-4.748359575046038,-3.428981095971622,16.623392643288888,2.1999969482421946,1.4246941930870278,0.4175008773803697,-1.736875880132537,2.5718776348932764,-0.6596875013760837,1.494689256136823,-2.8070014953613267,57.425781465402956,-3.0148381264970467,1.077188378756453,12,-0.3750019073486328,-1.9500007629394531,-7.55000114440918,-6.75,8.450000762939439,3,0.07843135910493748,1.2499957084737616,62.79999923706055,1.6666723180604417,61.4000015258789,1.074072818208802,60.95000076293945,0.07843135910493748
2780,2011-12-02,62.6500015258789,62.79999923706055,61.45000076293945,61.79999923706055,10484450.0,0.02369282262848449,1.3478281060819663,-0.6296320367115524,56.95653399808599,55.878453685504596,-2.0049241566648135,-1.8107639403176492,-6.039239553859424,-4.982802576393624,16.80337423787036,1.5999984741210938,1.1037770094534878,1.7050016403198143,-0.4999925439574753,3.909995824597104,0.602504548181173,2.8074987324584555,-4.058722290039057,80.55563208500824,21.30231135665199,1.1024970921386434,12,-1.8250026702880788,-3.400001525878899,-7.800001144409173,-8.075000762939446,6.549995422363288,4,0.07342375677710034,-2.0344849358603145,61.20000076293945,1.2499957084737616,62.79999923706055,1.6666723180604417,61.4000015258789,0.07342375677710034
2781,2011-12-05,62.1500015258789,63.0,61.70000076293945,62.849998474121094,4452780.0,-0.007980845775294454,1.5999984741210938,-0.8235236039367723,52.40176069148316,54.52138650080139,-1.4803120091215973,-1.1450064098005655,-5.400378919556758,-4.605753520471687,17.028461483673205,1.2999992370605469,0.8682532702777621,1.0625015258789006,-1.0617629582293588,3.18676600998716,0.00036928382476730803,2.124633767933034,-3.3683735205078094,54.71705718164138,0.09740934293478887,1.0621322420541315,12,-1.3250026702880788,-2.900001525878899,-7.050001144409173,-7.325000762939446,6.150001525878913,0,0.07642799490555308,1.3478281060819663,62.6500015258789,-2.0344849358603145,61.20000076293945,1.2499957084737616,62.79999923706055,0.07642799490555308
2782,2011-12-06,63.20000076293945,63.349998474121094,61.349998474121094,61.599998474121094,6251130.0,0.01689459712439967,1.1052656939846166,-2.285727520435944,54.00844384425083,54.19157575287352,-2.275820476860666,-2.072882951961489,-6.368988756445631,-5.765862655176775,16.451227613918938,2.0,0.5785919059539637,1.9675006866455078,-0.32005717788079124,4.255058551171807,0.8237217543823547,3.111279618908661,-4.235637938818364,94.33970412318747,41.422874102397984,1.1437789322631504,12,-2.375001907348633,-3.950000762939453,-7.925000190734863,-8.375,4.999996185302734,1,0.047468293498216685,1.5999984741210938,62.1500015258789,1.3478281060819663,62.6500015258789,-2.0344849358603145,61.20000076293945,0.047468293498216685
2783,2011-12-07,63.79999923706055,64.19999694824219,63.4000015258789,63.54999923706055,9796090.0,0.00949364662781682,-1.9090984754955187,0.15624977648290184,56.91057692218229,55.27870226716297,-2.5130202006948323,-2.597337790228849,-6.828978969476353,-6.461624560972325,15.957301379511591,0.9999961853027344,0.42502129539279565,2.4349992752075167,-0.12339233335580246,4.993390883770836,1.1558034709258607,3.7141950794891727,-4.660210986939461,86.88530126147853,35.24323903906182,1.2791958042816587,12,-2.5500011444091797,-3.825000762939453,-8.524998664855957,-8.974998474121094,3.8999977111816406,2,0.06426335952738871,1.1052656939846166,63.20000076293945,1.5999984741210938,62.1500015258789,1.3478281060819663,62.6500015258789,0.06426335952738871
2784,2011-12-08,63.75,64.40000152587889,63.29999923706055,63.54999923706055,6518690.0,-0.0007836871106340348,-2.1428602568922925,0.8000030517578125,56.68017307309768,55.6200269340009,-1.9027988536191032,-2.373693772054324,-6.636665799780488,-6.49587794027704,16.28684317638105,1.1000022888183452,0.40990060976835707,2.19750003814697,-0.48626681556896756,4.8812668918629,0.8556166112890011,3.5393834650049385,-4.306599227991647,78.68849588513433,28.062109194980195,1.3418834268579656,12,-1.674999237060554,-3.299999237060554,-8.299999237060547,-8.924999237060547,5.150001525878892,3,0.06666666666666665,-1.9090984754955187,63.79999923706055,1.1052656939846166,63.20000076293945,1.5999984741210938,62.1500015258789,0.06666666666666665
2785,2011-12-09,63.45000076293945,63.70000076293945,62.79999923706055,63.45000076293945,4583340.0,-0.004705870385263489,2.600006103515625,0.0,60.60607161529591,56.424270111118254,-1.186751504290541,-1.9242622954133566,-6.214247145897694,-6.291513130237028,16.4904087110399,0.9500007629394531,0.5252290476219486,1.7400007247924805,-1.0033355935235448,4.483337043108499,0.3683325656344678,3.111668883950493,-3.6100719306214586,68.85246516747162,14.598726452211594,1.3716681591580102,12,-0.8999996185302805,-2.1000003814697337,-7.950000762939453,-8.625,5.899997711181655,4,0.09771474686192283,-2.1428602568922925,63.75,-1.9090984754955187,63.79999923706055,1.1052656939846166,63.20000076293945,0.09771474686192283
2786,2011-12-12,63.4000015258789,64.09999847412111,62.599998474121094,63.349998474121094,4864870.0,-0.0007880100308802485,1.068969871720648,100.0,65.72772492317759,58.02164495243228,-0.8411252832983891,-1.7804652032842938,-6.0350498499584475,-6.338409962912898,16.34153694978874,1.5000000000000142,0.8406186842627505,1.5725013732910114,-1.2519175486463254,4.396920295228348,0.16029191232234297,2.9847108342596798,-3.1952668780760334,67.213147559847,5.844828387780652,1.4122094609686666,12,-0.8500003814697266,-2.0500011444091797,-7.2875003814697195,-8.10000038146972,5.949996948242209,0,0.0914825754380435,2.600006103515625,63.45000076293945,-2.1428602568922925,63.75,-1.9090984754955187,63.79999923706055,0.0914825754380435
2787,2011-12-13,64.34999847412111,64.5,62.75,63.04999923706055,6867810.0,0.014984178633725032,1.187496870760645,25.99839792493532,70.04407240740609,58.61133699688529,-1.4848015753168653,-2.6497285630368097,-6.845369650605534,-7.360803567116847,16.147539872132654,1.75,1.0551513112220832,2.3849983215332173,-0.6525038184624208,5.4225004615288555,0.8662472515353983,3.9037493915310364,-3.809642476072163,92.10518918875583,24.637078571569603,1.5187510699978173,12,-1.5249977111816548,-2.9499988555908345,-8.174997329711928,-9.049997329711928,5.25,1,0.06138313397513495,1.068969871720648,63.4000015258789,2.600006103515625,63.45000076293945,-2.1428602568922925,63.75,0.06138313397513495
2788,2011-12-14,63.25,64.40000152587889,62.79999923706055,64.34999847412111,7498680.0,-0.017093993787171247,1.6666603088622147,-0.8461531689882553,68.8311821280418,60.240726622557915,-0.3511889091688687,-1.5504644627814912,-5.591417826235244,-6.342728268244443,15.429069343039245,1.6000022888183452,1.1990538505727173,1.2349998474121122,-1.8547281642792797,4.324727859103511,-0.3098641584335837,2.779863853257808,-2.3136796017559504,34.210579150889224,-40.065417820335476,1.5448640058456984,12,-0.3250007629394531,-1.8500003814697266,-5.899999618530273,-6.875,5.0500030517578125,2,0.07826082131608203,1.187496870760645,64.34999847412111,1.068969871720648,63.4000015258789,2.600006103515625,63.45000076293945,0.07826082131608203
2789,2011-12-15,63.95000076293945,63.95000076293945,63.099998474121094,63.54999923706055,7915320.0,0.011067205738173103,3.249995231646608,-0.36363825522440385,67.71302366174992,61.4358921407428,-0.6929504116929479,-2.218505286153288,-6.087471454409666,-7.12141343640053,14.956979585004065,0.8500022888183594,1.3699400951162062,1.8425004959106417,-1.3664136788141121,5.051414670635403,0.23804340854826478,3.4469575832730186,-2.657312404519807,71.05269498106706,-6.742761215045007,1.6044570873623802,12,-1.0250015258789062,-2.5500011444091797,-6.55000114440918,-7.525001525878906,3.6000022888183594,3,0.058639501807104644,1.6666603088622147,63.25,1.187496870760645,64.34999847412111,1.068969871720648,63.4000015258789,0.058639501807104644
2790,2011-12-16,63.599998474121094,64.59999847412111,63.04999923706055,64.0,8093150.0,-0.0054730615268607785,-1.0666656494140814,-1.0,62.55924084932941,62.56450104717016,-0.2168205516626145,-1.8449567723657339,-5.520489045234584,-6.838559160442081,14.566917530326728,1.549999237060561,1.2790521415495064,1.4174982070922866,-1.8600606720556385,4.695057086240212,-0.22128123248167242,3.0562776466662456,-1.9865789515434145,49.999999999999645,-26.48851323573517,1.638779439573961,12,-0.6249999999999929,-2.1499996185302663,-6.19999885559082,-7.174999237060547,3.3499984741210938,4,0.08333338331626483,3.249995231646608,63.95000076293945,1.6666603088622147,63.25,1.187496870760645,64.34999847412111,0.08333338331626483
2791,2011-12-19,64.5,64.80000305175781,63.0,63.099998474121094,8935010.0,0.014150967727540431,-1.2500059604701619,-3.4999904632932157,64.09091192828916,63.68477527872998,-0.8363723751392271,-2.6027468751705527,-6.230487967182668,-7.794770050249532,15.007961759275574,1.8000030517578125,1.4589064666665692,2.1424997329711886,-1.2412497012833228,5.526249167225693,0.45062501584394,3.8343744500984442,-2.5281910032371115,85.36572657779365,11.16920923074396,1.691874717127253,12,-0.7999992370605469,-2.9499988555908203,-7.100000381469727,-8.075000762939453,2.6999969482421875,0,0.07519377479257527,-1.0666656494140814,63.599998474121094,3.249995231646608,63.95000076293945,1.6666603088622147,63.25,0.07519377479257527
2792,2011-12-20,64.80000305175781,65.15000152587889,64.19999694824219,64.5,7560190.0,0.004651210104772208,-1.1110998084193435,0.21428766055770812,60.101031702453504,64.03927025431567,-0.9896158817170786,-2.6652967355855566,-6.304070733060826,-8.14262344319242,15.839581456679863,0.9500045776367045,1.5114723204728548,2.205002593994138,-1.1635670899410826,5.573572277929358,0.5207177520265276,3.889287435961748,-2.4322468872956335,85.1064624155294,13.197211553543823,1.6842848419676097,12,-0.9250030517578196,-3.075002670288093,-7.250003814697266,-8.375003814697266,2.4499969482421875,1,0.0702159754333509,-1.2500059604701619,64.5,-1.0666656494140814,63.599998474121094,3.249995231646608,63.95000076293945,0.0702159754333509
2793,2011-12-21,64.94999694824219,65.25,64.15000152587889,65.05000305175781,5144490.0,0.002314720515746993,3.399993896484432,-0.3333502873709374,72.18934457127497,65.76251153189094,-1.07206689340223,-2.5399055521114633,-6.2615305070500185,-8.310541998103261,17.33718311662022,1.099998474121108,1.6857174252326814,2.097496604919435,-1.1568881610598112,5.351881370898674,0.47030422192980836,3.7246889879090546,-2.1370815259533344,86.66653103298611,12.391291247623684,1.6271923829896202,12,-1.0249977111816406,-3.174997329711914,-7.162496566772461,-8.474996566772461,1.600006103515625,2,0.07159356034434383,-1.1110998084193435,64.80000305175781,-1.2500059604701619,64.5,-1.0666656494140814,63.599998474121094,0.07159356034434383
2794,2011-12-22,63.5,64.94999694824219,63.1500015258789,64.59999847412111,7656820.0,-0.02232481934368169,1.000000000000008,10.999313396399288,55.02958312755011,65.14290169991918,0.3785463982295312,-0.7669399030275059,-4.6093124446242655,-6.872712947173056,18.67231375085358,1.7999954223632884,1.7346387043715694,0.41749973297119425,-2.2597476979129425,3.094747163855324,-0.9211239824708741,1.7561234484132626,1.75,22.22222222222222,-49.141150689574125,1.3386237154420655,12,0.4249992370605469,-1.7250003814697266,-4.649999618530273,-6.424999237060547,2.5,3,0.07559059924028055,3.399993896484432,64.94999694824219,-1.1110998084193435,64.80000305175781,-1.2500059604701619,64.5,0.07559059924028055
2795,2011-12-23,64.59999847412111,65.09999847412111,63.70000076293945,63.75,5036410.0,0.01732281061608054,-1.9473730705601096,-0.7727269574626016,63.53591299949421,64.89936704173213,-0.6047676873296481,-1.5859613307856932,-5.465959924053408,-7.908350933295864,20.138646713960508,1.599998474121108,1.7223776244713136,1.2874982833862418,-1.0425954212365554,3.617591988009032,0.12245143107485035,2.4525451356976333,0.650001525878892,71.11104329427147,-2.260571023038665,1.165046852311395,12,-0.599998474121108,-2.8249988555908345,-5.687498092651381,-7.524997711181655,2.5999984741210795,4,0.04566570661481495,1.000000000000008,63.5,3.399993896484432,64.94999694824219,-1.1110998084193435,64.80000305175781,0.04566570661481495
2796,2011-12-27,64.80000305175781,65.0,64.55000305175781,65.0,1854350.0,0.0030960461665774375,3.5000381475547417,-0.23529094972668374,59.75611968669208,63.75626118387501,-0.65408127442808,-1.5628739169226549,-5.3701389272553826,-8.037388473251838,21.375073789383364,0.4499969482421875,1.7243823645059777,1.2950027465820284,-0.8413731580286168,3.4313786511926807,0.2268147942767058,2.363190698887351,0.40799697875976904,78.5715583231306,7.527897324438982,1.068187952305325,12,-0.7750034332275391,-3.025003433227539,-5.737502098083496,-7.725002288818359,3.1999969482421875,1,0.03317891659306116,-1.9473730705601096,64.59999847412111,1.000000000000008,63.5,3.399993896484432,64.94999694824219,0.03317891659306116
2797,2011-12-28,65.55000305175781,65.69999694824219,64.30000305175781,64.55000305175781,3714490.0,0.011574073528992868,1.1538569885910137,-5.0000762951094835,60.479071460975106,62.82824888753427,-1.3588581016950059,-2.0933522625228917,-5.841736925886096,-8.741677296802862,22.670783666080126,1.399993896484375,1.7229789235291335,1.8375026702880888,-0.24345739493486462,3.918462735511042,0.797022637676605,2.8779827028995655,-2.4000015258789134,94.11787585307258,24.042126363271535,1.0404800326114774,12,-1.2000045776367188,-3.5500049591064453,-6.475002288818359,-8.47500228881836,5.399993896484375,2,0.025171530429701994,3.5000381475547417,64.80000305175781,-1.9473730705601096,64.59999847412111,1.000000000000008,63.5,0.025171530429701994
2798,2011-12-29,65.59999847412111,65.90000152587889,65.25,65.5,3250670.0,0.0007627066367001945,-1.1666772630748607,0.09999847412110796,61.07784732057198,62.091007071847834,-1.1627230852939618,-2.0267350161199644,-5.582830908705603,-8.722852781218116,23.30088168297521,0.650001525878892,1.6782295263091953,1.7474981307983555,-0.4485445392806753,3.9435408008773862,0.6494767957588437,2.8455194658378744,-2.398997039794942,89.09079811789873,19.274006837159334,1.0980213350395158,12,-1.1499977111816548,-3.4999980926513885,-6.524997711181655,-8.524997711181655,7.550003051757798,3,0.025152462869794334,1.1538569885910137,65.55000305175781,3.5000381475547417,64.80000305175781,-1.9473730705601096,64.59999847412111,0.025152462869794334
2799,2011-12-30,66.0,66.30000305175781,65.59999847412111,65.84999847412111,2703000.0,0.006097584377790621,-1.1538551826942767,1.5000381475543865,65.0887651431189,62.37206532671333,-1.38723399925847,-2.1594086275654263,-5.685480633207668,-9.041429380407926,23.860921068492495,0.7000045776367045,1.4995851089703294,1.9074996948242244,-0.10986530409168438,3.9248646937401404,0.8988171953662629,2.916182194282179,-2.6910385620117268,88.4614312438103,17.757507250386524,1.0086824994579568,12,-1.3499984741210938,-3.6999988555908203,-6.78749942779541,-8.924999237060547,7.599998474121094,4,0.008333379572088129,-1.1666772630748607,65.59999847412111,1.1538569885910137,65.55000305175781,3.5000381475547417,64.80000305175781,0.008333379572088129
2800,2012-01-02,67.25,67.5,66.15000152587889,66.5,2737640.0,0.018939393939394034,1.1599975585937727,4.999949137887661,69.9481912393939,63.02287413905831,-2.307713402896283,-3.2117885901959085,-6.6368156760876005,-10.23304507495196,24.683451617911047,1.5,1.450840357096702,2.927499771118164,0.5806151796925434,5.274384362543792,1.7540574754053466,4.100942066830974,-3.761576065185551,92.1874925494123,20.17278513518511,1.1734422957128128,1,-1.9249992370605469,-4.350000381469727,-8.087498664855957,-10.174999237060547,8.0,0,-0.018587360594795488,-1.1538551826942767,66.0,-1.1666772630748607,65.59999847412111,1.1538569885910137,65.55000305175781,-0.018587360594795488
2801,2012-01-03,66.90000152587889,67.75,66.59999847412111,67.34999847412111,5905800.0,-0.005204438276893764,-1.1904727304434077,-0.5999959309896212,64.08842177674758,63.46591748064654,-1.7673261075813542,-2.622123722334109,-5.986061433267935,-9.843668690567789,25.49288303027688,1.150001525878892,1.376486729048537,2.340001296997059,-0.0423021848173164,4.722304778811434,1.1488495560898713,3.5311530379042466,-3.0906515058496,75.36234127528165,5.645678458475331,1.1911517409071875,1,-1.450000762939439,-3.150001525878892,-7.712500572204576,-9.825000762939439,8.90000152587892,1,0.004484236405394526,1.1599975585937727,67.25,-1.1538551826942767,66.0,-1.1666772630748607,65.59999847412111,0.004484236405394526
2802,2012-01-04,66.19999694824219,66.90000152587889,65.40000152587889,66.5,6136580.0,-0.010463446362791506,1.7272575946733955,0.6666779695499901,67.05200247315821,62.89510169196689,-0.947486421123557,-1.7769482708999504,-5.000129486482052,-9.101570038962592,26.15771593150132,1.5,1.402627736129034,1.4899969100952148,-0.9094766621708317,3.8894704823612614,0.2902601239621987,2.689733696228238,-1.9965819302158252,37.9998779296875,-34.71234783446832,1.1997367861330228,1,-0.7499961853027344,-1.974996566772461,-6.962496757507324,-9.124996185302734,9.050003051757812,2,0.027190379678795562,-1.1904727304434077,66.90000152587889,1.1599975585937727,67.25,-1.1538551826942767,66.0,0.027190379678795562
2803,2012-01-05,67.90000152587889,68.09999847412111,65.84999847412111,66.19999694824219,8926550.0,0.02567982864056373,1.1428586998775372,-5.666624281572609,70.46631386995482,64.61029399667854,-2.441808665961773,-3.324490151031924,-6.406288122302449,-10.74757106108401,26.64223563068342,2.25,1.3866441479100615,2.9850013732909986,0.23754299338106932,5.732459753200935,1.6112721833360268,4.358730563245963,-3.341928009655163,92.59269724832761,18.857981788548926,1.3737291899549668,1,-2.0000019073486186,-3.5000019073486186,-8.662501335144029,-10.825000762939439,7.699996948242202,3,0.04491893010047798,1.7272575946733955,66.19999694824219,-1.1904727304434077,66.90000152587889,1.1599975585937727,67.25,0.04491893010047798
2804,2012-01-06,68.0,68.80000305175781,67.44999694824219,67.5,6463610.0,0.0014727315445346445,-3.499974568943594,0.2941168550822875,73.40425963637013,65.70677695633141,-2.0521603434207663,-3.2567386409580337,-6.287426871037582,-10.754913402635971,27.169520552893804,1.350006103515625,1.430160860582859,2.872499847412115,-0.14018839304354458,5.885188087867775,1.3661557271842923,4.378843967639945,-3.016895488828581,76.47050903746265,-0.25547994563319776,1.506344120227828,1,-1.4499969482421875,-3.0249977111816406,-8.53749942779541,-10.899999618530273,9.099998474121094,4,0.07573531655704269,1.1428586998775372,67.90000152587889,1.7272575946733955,66.19999694824219,-1.1904727304434077,66.90000152587889,0.07573531655704269
2805,2012-01-09,69.65000152587889,70.0,67.84999847412111,68.05000305175781,6870320.0,0.024264728321748308,-1.1499933243052674,3.199996948242159,75.36946183085894,67.44159275012773,-3.25252352683556,-4.657213651101586,-7.743239977860966,-12.305715241389194,28.317469468892664,2.150001525878892,1.4068590393049902,4.212501335144026,0.6932492148782217,7.73175345540983,2.452875275011124,5.972127395276928,-4.132531219025381,92.39133499521476,16.065950148854952,1.7596260601329037,1,-2.499999999999986,-3.975002288818345,-9.612502098083482,-12.350002288818345,6.949996948242202,0,0.05671208703096098,-3.499974568943594,68.0,1.1428586998775372,67.90000152587889,1.7272575946733955,66.19999694824219,0.05671208703096098
2806,2012-01-10,69.19999694824219,70.09999847412111,68.69999694824219,70.0,7856180.0,-0.0064609413894916035,1.8000030517577614,-0.5000023841880692,71.35918734380121,68.65049451488618,-2.36103088871441,-3.9530854578882924,-7.066422536582628,-11.741355142499856,29.322566898788487,1.4000015258789205,1.685806493454976,3.47249698638916,-0.28746878205714665,7.232462754835467,1.5925141021660068,5.352479870612314,-2.9653218904852423,80.8510189306502,5.403548241401737,1.8799828842231525,1,-1.5249977111816406,-3.4749984741210938,-9.162497520446777,-11.89999771118164,9.700004577636719,1,0.08742779362089981,-1.1499933243052674,69.65000152587889,-3.499974568943594,68.0,1.1428586998775372,67.90000152587889,0.08742779362089981
2807,2012-01-11,68.30000305175781,69.5,67.84999847412111,69.34999847412111,5109310.0,-0.013005692719286088,1.4444494679197515,1.3124892712048852,65.15839447203918,69.10388864282697,-1.1509626072017198,-2.8901749281229456,-5.934114171061594,-10.706329117190009,29.867073059848774,1.650001525878892,1.7907870024880737,2.375002861022949,-1.49369778430912,6.243703506355011,0.44065253835691465,4.309353183688984,-1.3695697790553112,57.64716653262835,-15.704479303596713,1.9343503226660326,1,-0.5500030517578125,-2.5750045776367188,-8.262503623962402,-11.000003814697266,9.699996948242188,2,0.10980965834388745,1.8000030517577614,69.19999694824219,-1.1499933243052674,69.65000152587889,-3.499974568943594,68.0,0.10980965834388745
2808,2012-01-12,68.19999694824219,68.80000305175781,67.94999694824219,68.80000305175781,4763280.0,-0.0014642181412471977,1.8333248563145312,0.571436875567658,74.22675790467208,70.11922117188844,-0.7189686956773613,-2.530029187457046,-5.599777728533326,-10.464114658767699,30.441005010451654,0.850006103515625,1.9538320695994713,2.027496910095209,-1.7529896356460597,5.807983455836478,0.13725363722457473,3.9177401829658436,-0.6990419392843421,28.30187049614053,-49.38917689250824,1.8902432728706362,1,-0.4499969482421875,-1.8499984741210938,-8.162497520446777,-10.89999771118164,9.550003051757812,3,0.10337248339040461,1.4444494679197515,68.30000305175781,1.8000030517577614,69.19999694824219,-1.1499933243052674,69.65000152587889,0.10337248339040461
2809,2012-01-13,67.69999694824219,69.19999694824219,67.65000152587889,68.09999847412111,6337520.0,-0.007331378627178808,-5.200076295109188,0.6666624281572894,67.03293294443043,69.79530358355916,0.05312175647632955,-1.8284286820926212,-4.911559064989547,-9.797822638570935,31.115156166695822,1.5499954223632955,2.0597211972161915,1.3399971008300753,-2.3471924777423823,5.027186679402533,-0.5035976884561535,3.183591890116304,2.4000015258789205,2.0406320260588635,-73.32331846432854,1.8435947892862294,1,0.0500030517578125,-1.3499984741210938,-7.087498664855957,-9.974998474121094,10.75,4,0.11669131288024426,1.8333248563145312,68.19999694824219,1.4444494679197515,68.30000305175781,1.8000030517577614,69.19999694824219,0.11669131288024426
2810,2012-01-16,68.90000152587889,68.90000152587889,67.94999694824219,67.94999694824219,4531990.0,0.017725326908864192,1.00000000000003,-2.375002384176576,70.2969945514111,70.48514500296623,-0.9925986998880205,-2.752113983997944,-5.93131059519871,-10.83324760862397,31.454004850270213,1.2000045776367045,2.2039477461276675,2.275001525878892,-1.3380593582264027,5.888062409984187,0.4684710838262447,4.081531967931539,1.1509970092773756,51.020471715151714,-22.94889469413191,1.806530442052647,1,-1.150001525878892,-2.5500030517577983,-7.637500762939446,-11.075000762939446,9.099998474121108,0,0.11901301548102694,-5.200076295109188,67.69999694824219,1.8333248563145312,68.19999694824219,1.4444494679197515,68.30000305175781,0.11901301548102694
2811,2012-01-17,69.34999847412111,69.69999694824219,68.80000305175781,69.05000305175781,6406980.0,0.006531160207205566,-1.2499976158005666,0.3157831334977188,69.38771061582392,70.7446681299291,-1.1829117618019183,-2.972534528373572,-6.188885198901133,-11.137529772128914,31.836913389301525,0.899993896484375,2.3067862621435893,2.482498550415059,-1.1807286706424094,6.145725771472527,0.6508849398863248,4.314112160943793,0.6529801208496053,82.92686557721231,11.030842913752409,1.8316136105287333,1,-1.375,-3.000000000000014,-7.399997711181662,-11.524997711181662,9.09999847412108,1,0.10454217966140877,1.00000000000003,68.90000152587889,-5.200076295109188,67.69999694824219,1.8333248563145312,68.19999694824219,0.10454217966140877
2812,2012-01-18,69.34999847412111,69.65000152587889,68.65000152587889,69.5,6856200.0,0.0,3.444399233677781,-0.5000127158515095,69.23073913458549,70.6073820482214,-0.7700758598528239,-2.755456273460183,-6.024733443554766,-10.998319236478551,31.98762841305755,1.0,2.2486074811717174,2.2549987792968835,-1.4326618046770818,5.942659363270856,0.41116848730989375,4.098829071283873,0.6059205794677638,82.92686557721231,12.660345649508983,1.843830291986986,1,-0.5750007629394673,-2.924999237060561,-7.399997711181662,-11.524997711181662,10.300003051757798,2,0.1377073289384645,-1.2499976158005666,69.34999847412111,1.00000000000003,68.90000152587889,-5.200076295109188,67.69999694824219,0.1377073289384645
2813,2012-01-19,69.59999847412111,69.65000152587889,68.65000152587889,69.5,5882190.0,0.003604902746945138,8.999771123404052,-0.6666497126292205,68.74996523067372,70.09023822536624,-0.8421307755954643,-2.7818551472942943,-6.131694519488832,-11.134982525689672,32.09060815384663,1.0,2.313598942663134,2.272498703002938,-1.4320461347030573,5.977043540708927,0.42022628414994756,4.124771121855929,0.30980222891356846,95.12201476012086,26.03519990141382,1.852272418852995,1,-0.724998474121108,-3.1499996185302876,-7.487498283386245,-11.724998474121108,9.800003051757798,3,0.12068967974190703,3.444399233677781,69.34999847412111,-1.2499976158005666,69.34999847412111,1.00000000000003,68.90000152587889,0.12068967974190703
2814,2012-01-20,68.30000305175781,69.94999694824219,68.30000305175781,69.94999694824219,7081370.0,-0.018678095558388064,1.0,-16.500190737771362,55.44042515847779,67.87590081732388,0.5642301819507765,-1.1634691765300715,-4.663743422238596,-9.743227989294951,33.1042343606841,1.649993896484375,2.3917478479665704,0.7325031280517607,-2.5226581446068224,3.9876644007103437,-0.8950775082775237,2.360083764381045,-0.6500015258789205,17.50030517578125,-46.65415193969284,1.6275806363292882,1,0.5749969482421875,-1.7500038146972656,-6.137503623962402,-10.425003051757812,10.199996948242188,4,0.13836012483163396,8.999771123404052,69.59999847412111,3.444399233677781,69.34999847412111,-1.2499976158005666,69.34999847412111,0.13836012483163396
2815,2012-01-23,67.55000305175781,68.44999694824219,67.09999847412111,68.30000305175781,5751800.0,-0.01098096583438879,1.5714555600767037,0.4545471359609374,53.233835000284756,65.86197277915538,1.1007773408455108,-0.19091903541853128,-3.7607112824338245,-8.884939596123765,33.6307460798235,1.3499984741210795,2.2707811516463323,-0.16499710083007812,-3.1061916581543585,2.7761974564942022,-1.6355943794922183,1.305600177832062,2.399993896484375,15.789642756755615,-45.00775643030751,1.470597278662143,1,0.9749946594238281,-1.0000038146972656,-5.387503623962402,-9.675003051757812,12.349998474121094,0,0.16136185646257695,1.0,68.30000305175781,8.999771123404052,69.59999847412111,3.444399233677781,69.34999847412111,0.16136185646257695
2816,2012-01-24,66.94999694824219,67.5,66.5,67.19999694824219,6251620.0,-0.008882399354680826,1.3529242810469249,0.3333333333333333,53.76883959735249,64.59646668196797,1.506479128530998,0.6096763114175587,-3.035668412068759,-8.16226924652642,33.99040268664188,1.0500030517578125,2.0958286058999107,-0.8725028991699162,-3.5061862866562166,1.7611804883163842,-2.1893445929130735,0.4443387945732411,3.0,13.043401341890057,-48.54593852965391,1.3168416937431535,1,1.2750015258789062,-0.3999977111816406,-4.737498283386223,-9.024997711181634,11.300003051757812,1,0.16504859679531236,1.5714555600767037,67.55000305175781,1.0,68.30000305175781,8.999771123404052,69.59999847412111,0.16504859679531236
2817,2012-01-25,67.19999694824219,67.5,65.59999847412111,67.30000305175781,7140520.0,0.003734130117933665,6.600006103515568,0.4000244140625,45.88232970982306,61.447085771429194,1.2114286796300746,0.516087853139112,-3.1728794681169035,-8.300478003037625,33.64120778962529,1.900001525878892,1.741339025688191,-0.7050025939941378,-3.134406378833887,1.7244011908456116,-1.9197044864140196,0.509699298425744,2.612000122070313,36.78158701985201,-20.023256023747194,1.2147018924198758,1,0.5750007629394531,-0.5749969482421875,-4.574995994567871,-9.174995422363281,11.900001525878906,2,0.16741072188834782,1.3529242810469249,66.94999694824219,1.5714555600767037,67.55000305175781,1.0,68.30000305175781,0.16741072188834782
2818,2012-01-26,67.25,67.44999694824219,66.55000305175781,67.30000305175781,6067040.0,0.0007440930659019518,4.142956794698522,0.5,45.562136588536966,59.06144173188548,1.1314847708337936,0.6282474234767221,-3.1281417703052767,-8.261214842300227,33.14690663456417,0.899993896484375,1.4457716248199972,-0.7374996185302791,-2.9386659259355667,1.4636666888750085,-1.838082772232923,0.3630835351723647,2.3092771545410216,37.93108286577678,-15.709289260955451,1.1005831537026427,1,0.5249977111816406,-0.625,-4.449999809265144,-9.049999237060554,12.199996948242188,3,0.1843866397900209,6.600006103515568,67.19999694824219,1.3529242810469249,66.94999694824219,1.5714555600767037,67.55000305175781,0.1843866397900209
2819,2012-01-27,66.55000305175781,68.44999694824219,66.5,67.59999847412111,5887020.0,-0.010408876553787194,-2.3912945406778876,20.998626792798575,29.333364529048254,54.50992728495628,1.8452476487559721,1.4456828325753577,-2.3347490118122636,-7.491083030170593,32.63676304933474,1.9499969482421875,1.2497365472908797,-1.4649967193603572,-3.573400893339212,0.6434074546184974,-2.5191988063497774,-0.41079463237093705,2.7717173819580125,33.3335117987977,-14.768754353257513,1.054202086989427,1,1.2249946594238281,0.0749969482421875,-3.7000036239624023,-8.300003051757812,12.899993896484375,4,0.193087872049041,4.142956794698522,67.25,6.600006103515568,67.19999694824219,1.3529242810469249,66.94999694824219,0.193087872049041
2820,2012-01-30,66.0,66.5,64.80000305175781,65.0,8073660.0,-0.008264508287551209,-1.4285776566757493,-0.9523851044504866,28.947405405622533,50.01656003937834,2.1686853863463824,1.9997665220690521,-1.6958156140315168,-6.84708557360355,31.223141513419993,1.75,0.9498761649057741,-1.9524997711181697,-4.224173079350393,0.31917353711405383,-3.0883364252342886,-0.8166631170020509,3.0984171161401406,32.87668369522503,-10.625254650111678,1.1358366541161145,1,1.375,0.8999996185302734,-3.15000057220459,-7.75,11.800003051757812,0,0.18939393939393945,-2.3912945406778876,66.55000305175781,4.142956794698522,67.25,6.600006103515568,67.19999694824219,0.18939393939393945
2821,2012-01-31,67.19999694824219,67.40000152587889,66.05000305175781,66.25,10239480.0,0.018181771943063474,-1.0000113028833444,0.9499969482421875,43.037944121992936,47.106249482423614,0.7058677894704743,0.8678942251175812,-2.7556429317638873,-7.921205220477567,29.58165027233781,1.400001525878892,0.8043529104709535,-0.7675025939941378,-3.0137336488653688,1.4787284608770932,-1.8906181214297533,0.3556129334414777,1.554547042747373,65.75336739045007,23.04760854193578,1.123115527435616,1,0.1750030517578125,3.814697265625e-06,-4.312497138977051,-8.949996948242188,11.450004577636719,1,0.18898817194022088,-1.4285776566757493,66.0,-2.3912945406778876,66.55000305175781,4.142956794698522,67.25,0.18898817194022088
2822,2012-02-01,68.0,68.15000152587889,67.09999847412111,68.0,6300880.0,0.011904807858458266,5.999949137887661,0.0,48.83722787033587,44.89372310905273,-0.34170496473335277,0.22098728854871297,-3.372664203879353,-8.586207618997165,29.340357833933993,1.050003051757784,0.5152118322542236,-0.05749969482421591,-2.1441172842829985,2.0291178946345667,-1.1008084895536001,0.9858090999051683,0.4381807158510185,87.67129587050492,41.361326800078494,1.0433087947293902,2,-0.625,-0.7999992370605469,-5.100000381469727,-9.75,10.5,2,0.15073529411764697,-1.0000113028833444,67.19999694824219,-1.4285776566757493,66.0,-2.3912945406778876,66.55000305175781,0.15073529411764697
2823,2012-02-02,70.94999694824219,71.5999984741211,70.4000015258789,71.0999984741211,15320590.0,0.04338230806238519,1.0869484452641425,-100.0,64.70587829151319,45.923217901612226,-3.442032642278008,-2.6232934670062775,-6.093567982018897,-11.387469404799738,29.023998343382406,3.5999984741210938,0.2671620880992549,2.739997482299799,0.28801728722133646,5.1919776773782615,1.5140073847605606,3.9659875798390374,-6.149993896484375,90.44114759634641,36.939712519319976,1.2259900975392342,2,-2.7499961853027344,-2.7499961853027344,-7.774998664855957,-12.474998474121094,8.900001525878906,3,0.1148696529447959,5.999949137887661,68.0,-1.0000113028833444,67.19999694824219,-1.4285776566757493,66.0,0.1148696529447959
2824,2012-02-03,73.1500015258789,73.69999694824219,71.0999984741211,71.19999694824219,14120400.0,0.031007817790910108,-1.418601515232164,-12.999898275774376,67.6348503056189,47.523330713316014,-5.455410139852887,-4.656427863716559,-8.005177684056093,-13.434016237737296,28.609741943615035,2.75,0.06644090838025818,4.682501983642581,1.3868468708527928,7.978157096432369,3.0346744272476798,6.330329540037482,-8.213998565673833,93.8202719152365,38.35244589282176,1.647827556394895,2,-3.9000015258789062,-3.9000015258789062,-9.875000953674316,-14.57500076293946,7.150001525878906,4,0.08612433753859161,1.0869484452641425,70.94999694824219,5.999949137887661,68.0,-1.0000113028833444,67.19999694824219,0.08612433753859161
2825,2012-02-06,73.5999984741211,73.69999694824219,72.30000305175781,73.69999694824219,7398590.0,0.006151701146348998,27.000305180437934,-0.051281148397244035,67.63485030561883,49.06399856979005,-5.539502829732697,-5.054473492346759,-8.191066339268446,-13.719993913793019,27.656797345368755,1.399993896484375,-0.13843770144927703,4.934999084472651,0.9414387943477749,8.928559374597526,2.93821893941022,6.931779229535081,-8.313435754394533,98.69282936072604,44.7693249654043,1.9967801450624352,2,-4.349998474121094,-4.349998474121094,-10.12499713897705,-14.474996566772461,7.0,0,0.07948367656798316,-1.418601515232164,73.1500015258789,1.0869484452641425,70.94999694824219,5.999949137887661,68.0,0.07948367656798316
2826,2012-02-07,75.25,76.0999984741211,73.75,73.75,12755880.0,0.02241849945770147,-2.133331298828125,-15.00022888532845,71.5328450893724,51.914055834184424,-6.58032587336065,-6.56455238257692,-9.582967118994873,-15.186732758699065,26.857473650774068,2.5,-0.041354610911724876,6.282500457763675,1.319450211225245,11.245550704302104,3.800975334494467,8.764025581032882,-9.62689991113281,90.55557250976561,38.63601384039299,2.4815251232692144,2,-4.799999237060547,-4.799999237060547,-11.137499809265137,-15.524999618530273,4.849998474121094,1,0.03388708374428995,27.000305180437934,73.5999984741211,-1.418601515232164,73.1500015258789,1.0869484452641425,70.94999694824219,0.03388708374428995
2827,2012-02-08,75.80000305175781,76.5999984741211,75.30000305175781,75.30000305175781,9595200.0,0.007309010654588777,-4.199981689453125,0.3333333333333333,72.14286142465778,54.86746970486452,-6.461638493098619,-6.8764226068360585,-9.877663951905916,-15.573961783228548,26.917527084403343,1.3499984741210938,0.17647256490802476,6.457503509521487,0.6459646345313104,12.269042384511664,3.5517340720263917,9.363272947016583,-9.548289059775385,87.09684167521897,38.9632197897021,2.9057694374950884,2,-5.100002288818359,-5.100002288818359,-11.200002670288086,-15.60000228881836,4.149993896484375,2,0.037598922946943114,-2.133331298828125,75.25,27.000305180437934,73.5999984741211,-1.418601515232164,73.1500015258789,0.037598922946943114
2828,2012-02-09,75.25,75.55000305175781,73.69999694824219,75.25,8036270.0,-0.007255976643988471,5.166624281572656,0.0,76.22637337580454,60.07780402117076,-5.204840702595533,-6.083051366611301,-9.1186149193976,-14.857141953394702,26.593121166007684,2.100006103515625,0.45688948763366,5.555000305175781,-0.795043984490448,11.905044594842018,2.3799781603426595,8.730022450008903,-8.170423249446486,75.4545731977983,22.477510928083547,3.1750221448331173,2,-4.549999237060547,-4.549999237060547,-10.41249942779541,-14.950000762939453,5.099998474121094,3,0.04318936877076407,-4.199981689453125,75.80000305175781,-2.133331298828125,75.25,27.000305180437934,73.5999984741211,0.04318936877076407
2829,2012-02-10,75.5999984741211,75.80000305175781,74.69999694824219,75.30000305175781,5019500.0,0.004651142513237172,2.1428540288389226,100.0,81.3229059115573,65.89730407738574,-4.622164767420898,-6.124881491122949,-9.199609700079478,-15.011845800170931,26.080287047858153,1.100006103515625,0.8610940356326324,5.509998703002935,-1.2847828891279676,12.304780295133838,2.112607906937484,8.907389499068387,-7.758787985682176,76.74416128912065,18.275661879152977,3.39739079606545,2,-4.274997711181641,-4.899997711181641,-10.44999885559082,-14.849998474121094,5.3000030517578125,4,0.05621693235159042,5.166624281572656,75.25,-4.199981689453125,75.80000305175781,-2.133331298828125,75.25,0.05621693235159042
2830,2012-02-13,77.0999984741211,77.0999984741211,75.80000305175781,76.05000305175781,6777940.0,0.019841270241737874,1.4761925522252497,3.5000381475547417,86.90907597818494,70.77187428362929,-4.89702071199973,-7.356217095126851,-10.4543746123517,-16.30664442162766,25.676511103888664,1.5,1.3535044831018013,6.599998855590826,-0.8503986427766819,14.050396353958327,2.874800106407079,10.325197604774573,-8.558084946827606,100.0,34.30726780660919,3.7251987491837517,2,-5.0,-6.149997711181641,-11.337495803833008,-15.874996185302734,3.9000015258789062,0,0.04150459975314802,2.1428540288389226,75.5999984741211,5.166624281572656,75.25,-4.199981689453125,75.80000305175781,0.04150459975314802
2831,2012-02-14,76.5999984741211,76.9000015258789,76.44999694824219,76.8499984741211,6252670.0,-0.006485084434441735,1.5714098875228877,-0.23809627611262488,83.57141572602642,74.63122848981713,-3.2669627830931915,-6.624877084223556,-9.693774391495452,-15.61104919338409,24.858674052449594,0.6500015258789062,2.0981377383293704,5.737498855590815,-2.1688525832481673,13.643850294429797,1.7843231361713237,9.690674575010306,-7.202276452144844,85.29412424687813,15.285682941960957,3.9531757194194923,2,-2.8499984741210938,-5.649997711181641,-10.187498092651367,-14.02499771118164,4.75,1,0.052219322189038575,1.4761925522252497,77.0999984741211,2.1428540288389226,75.5999984741211,5.166624281572656,75.25,0.052219322189038575
2832,2012-02-15,78.9000015258789,78.9000015258789,76.9000015258789,77.0999984741211,6814060.0,0.030026150098878324,1.2222184546263721,-7.20001220703125,85.84614171135925,76.98014664757781,-4.311612899032383,-8.614398571579443,-11.734927766521139,-17.73602297459295,24.356595647789543,2.3000030517578125,3.0315622743685964,7.560001754760748,-1.0811241025373306,16.201127612058826,3.2394388261117086,11.880564683409787,-8.732051858688166,100.0,24.862682268592636,4.32056292864904,2,-3.9000015258789062,-7.049999237060547,-12.200002670288086,-16.275001525878906,0.5999984741210938,2,0.015209086502344205,1.5714098875228877,76.5999984741211,1.4761925522252497,77.0999984741211,2.1428540288389226,75.5999984741211,0.015209086502344205
2833,2012-02-16,78.0,78.8499984741211,77.3499984741211,78.8499984741211,8174360.0,-0.011406863225265074,2.5294181005466245,-0.4722205738990379,84.80239650931111,78.8876517813214,-2.57744664932153,-7.433966808328549,-10.600540444145537,-16.6396996430705,23.827384302263148,1.5500030517578125,3.8145653939284614,6.240000152587896,-2.849936604083126,15.329936909258919,1.695031774252385,10.784968530923408,-6.7842041097666765,78.57141559628195,-1.7772237717942687,4.544968378335513,2,-2.3999977111816406,-6.149997711181641,-11.262500762939453,-15.375,0.15000152587890625,3,0.024999960874899863,1.2222184546263721,78.9000015258789,1.5714098875228877,76.5999984741211,1.4761925522252497,77.0999984741211,0.024999960874899863
2834,2012-02-17,77.75,78.5,77.5,78.4000015258789,4886240.0,-0.0032051282051281937,1.3529454003644164,0.7647090502733124,86.37768835618056,80.97018934249492,-1.7950896168478039,-6.787706127720895,-10.112615270650934,-16.192838477485182,23.68286601005969,1.0,4.559956361213381,5.517500305175787,-3.794873076822327,14.829873687173901,0.8613136141767228,10.173686996174851,-5.612099433489206,62.903158324781025,-22.48165381379082,4.656186690999058,2,-1.4500007629394531,-5.899997711181641,-10.700000762939453,-15.125,1.6500015258789062,4,0.033440494844001245,2.5294181005466245,78.0,1.2222184546263721,78.9000015258789,1.5714098875228877,76.5999984741211,0.033440494844001245
2835,2012-02-20,78.44999694824219,78.94999694824219,78.0,78.25,2973480.0,0.009003176183179251,-1.7142888283378745,-0.3076868903834642,85.9424709863802,82.5712588866069,-1.9386327746965009,-6.98748523357952,-10.551976166300406,-16.69948550347189,24.84723237823604,1.1999969482421875,4.955996249864924,5.672497558593747,-3.7610642453179963,15.10605936250549,0.9557166566378754,10.389278460549619,-5.500644266607225,80.0,-7.5430365153551975,4.716780901955873,2,-2.125,-6.5749969482421875,-11.39999771118164,-15.524997711181634,-0.25,0,0.031230142421205143,1.3529454003644164,77.75,2.5294181005466245,78.0,1.2222184546263721,78.9000015258789,0.031230142421205143
2836,2012-02-21,78.0,78.80000305175781,77.9000015258789,78.19999694824219,3795450.0,-0.005736098989768901,-3.5000762951094835,-1.0,82.67973204374982,83.74202228872822,-1.181804830722399,-5.973466650041388,-9.839586547064187,-16.054397380914452,26.60547809209327,0.9000015258789062,5.15773717876786,4.670000457763678,-4.619745094384712,13.959746009912067,0.025127681689482984,9.314873233837872,-4.210557121040026,53.65858197151439,-32.46916892781136,4.6448727760741955,2,-1.6750030517578125,-6.125,-10.950000762939453,-14.700000762939446,1.4499969482421875,1,0.03846153846153855,-1.7142888283378745,78.44999694824219,1.3529454003644164,77.75,2.5294181005466245,78.0,0.03846153846153855
2837,2012-02-22,78.44999694824219,78.94999694824219,77.69999694824219,77.69999694824219,5218150.0,0.0057691916441307,-2.3333333333333335,-3.7500572213321126,79.29686801508235,84.08318835975909,-1.359315639807562,-5.83667718739045,-10.047177778657186,-16.306302530914977,29.164304142774256,1.25,5.369501218907018,4.557497406005865,-4.5295823246367775,13.644577136648508,0.013957540684543801,9.101037271327186,-3.9380764995827064,68.74997019764919,-16.136845654219883,4.543539865321321,2,-1.625,-6.5749969482421875,-11.287498474121094,-14.249998092651367,-1.149993896484375,2,0.036966241410974154,-3.5000762951094835,78.0,-1.7142888283378745,78.44999694824219,1.3529454003644164,77.75,0.036966241410974154
2838,2012-02-23,79.6500015258789,80.94999694824219,78.80000305175781,78.80000305175781,10126540.0,0.015296426058861723,-4.05881824954448,1.133331298828125,77.5423657582517,83.66312834272514,-2.089250331886774,-6.387567088479642,-10.950372936830362,-17.287250913630274,32.05954870485353,2.5,5.410864237024128,5.137501907348636,-3.7307663349024125,14.005770149599684,0.7033677862231116,9.57163602847416,-4.516750367277851,62.318939933392016,-20.552278180343237,4.434134121125526,2,-1.2750015258789062,-6.775001525878906,-12.050003051757812,-15.450002670288086,-2.4000015258789062,3,-0.0018832582925961683,-2.3333333333333335,78.44999694824219,-3.5000762951094835,78.0,-1.7142888283378745,78.44999694824219,-0.0018832582925961683
2839,2012-02-24,79.4000015258789,80.30000305175781,79.4000015258789,79.6500015258789,4982710.0,-0.003138731892161628,-6.20001220703125,-0.29411817504555204,75.0,82.33989767848237,-1.3896725839213673,-5.402506656301057,-10.422915541314069,-16.798263964108102,34.36600004892928,0.9000015258789062,5.403641123013514,4.245001983642581,-4.036868679154722,12.526872646439884,0.10406665224392952,8.385937315041232,-3.3360710409352663,52.30783315805289,-27.382188405015953,4.140935331398651,2,-0.7000045776367188,-6.525001525878906,-11.737502098083496,-15.200002670288086,2.1500015258789062,4,-0.015743072745314612,-4.05881824954448,79.6500015258789,-2.3333333333333335,78.44999694824219,-3.5000762951094835,78.0,-0.015743072745314612
2840,2012-02-27,78.5,79.30000305175781,78.3499984741211,79.19999694824219,6353600.0,-0.011335031594244538,1.111099808419375,2.79998779296875,64.97695010027198,80.27384594228744,-0.30194966710708115,-3.708139029682144,-9.23891079966262,-15.65569588801813,37.09656225425992,1.0500030517578125,5.385753510598647,2.7200004577636747,-4.467152911844394,9.907153827371744,-0.8735762270403598,6.313577142567709,-1.654298880928593,24.615478515625,-51.481827201231425,3.5935766848040362,2,0.4249992370605469,-5.625,-10.787500381469727,-14.30000114440918,5.0,0,0.011464987590814157,-6.20001220703125,79.4000015258789,-4.05881824954448,79.6500015258789,-2.3333333333333335,78.44999694824219,0.011464987590814157
2841,2012-02-28,79.9000015258789,80.1500015258789,78.19999694824219,78.5999984741211,5639590.0,0.017834414342406513,1.1666680795151103,-1.8571553133514986,67.52135414527014,78.2377584349442,-1.3238334674874608,-4.3299003725765886,-10.361799616820093,-16.823284620741774,40.14123800231897,1.9500045776367188,5.325373060508824,3.485001754760745,-2.6820676750148635,9.652071184536354,0.40146703987294075,6.568536469648549,-2.3976130741401676,67.69244854266827,-6.723769820524609,3.0835347148878034,2,-0.7500038146972656,-7.025001525878906,-12.362503051757812,-15.700002670288086,1.8499984741210938,1,-0.021276652630427106,1.111099808419375,78.5,-6.20001220703125,79.4000015258789,-4.05881824954448,79.6500015258789,-0.021276652630427106
2842,2012-02-29,78.25,79.94999694824219,77.8499984741211,79.9000015258789,9802340.0,-0.020650832219877846,1.400008719346049,-1.2692289634611547,61.718747206032944,75.67290851235774,0.2506248813149199,-1.97382051072708,-8.45781655506886,-14.93373502129343,42.768465046794596,2.0999984741210938,4.989452318423631,1.322500228881836,-3.4448761899071627,6.089876647670835,-1.0611879805126705,3.7061884382763424,2.6999969482421875,12.9032813795921,-58.845981827961594,2.383688209394502,2,0.9749984741210938,-5.375,-10.86250114440918,-14.05000114440918,4.150001525878906,2,0.015335424258686059,1.1666680795151103,79.9000015258789,1.111099808419375,78.5,-6.20001220703125,79.4000015258789,0.015335424258686059
2843,2012-03-01,79.0999984741211,79.44999694824219,77.80000305175781,78.19999694824219,6349520.0,0.010862600308256809,1.0624943375533462,-0.5454549658064725,63.15789171769182,73.09293110808122,-0.47710204987980376,-2.2998495735307927,-9.043555379107843,-15.556769718732326,43.820413850847665,1.649993896484375,4.7577138196720625,1.7649986267089872,-2.172018798649475,5.702016052067449,-0.2035100859702368,3.733507339388211,1.787998504638665,51.99981689453125,-18.327895917555367,1.9685087126792287,3,0.22499847412109375,-6.224998474121094,-11.899999618530273,-14.899999618530273,2.7000045776367188,3,-0.02275594762435018,1.400008719346049,78.25,1.1666680795151103,79.9000015258789,1.111099808419375,78.5,-0.02275594762435018
2844,2012-03-02,79.44999694824219,79.9000015258789,79.30000305175781,79.5999984741211,5379730.0,0.00442475955591326,-1.6667231820416744,-0.16666807951511042,59.67077439914601,70.17385370949964,-0.6264771579840698,-2.270055224165773,-9.07303384156026,-15.664288055653088,44.24570295034712,0.8000030517578125,4.214536037052113,1.799997329711914,-1.7123870502597924,5.312381709683621,0.043805139726060816,3.5561895196977673,1.3144802734374963,70.21255182310182,3.487894163103391,1.7561921899858566,3,-0.125,-6.5749969482421875,-12.249998092651367,-15.249998092651367,3.100006103515625,4,-0.027690333955272206,1.0624943375533462,79.0999984741211,1.400008719346049,78.25,1.1666680795151103,79.9000015258789,-0.027690333955272206
2845,2012-03-05,79.44999694824219,79.80000305175781,79.0,79.69999694824219,3659590.0,0.0,2.555472670554727,1.6666497126290627,62.23175150574104,67.9018558719431,-0.5249095913592896,-1.9070944058489374,-8.781367065601671,-15.407370850666666,44.60231428359671,0.8000030517578125,3.7338824740662773,1.5074974060058537,-1.526567651238949,4.541562463250656,-0.009535122616540548,3.024529934628248,1.1959013066406214,70.21255182310182,5.5956943311666265,1.5170325286224002,3,-0.125,-6.5749969482421875,-12.249998092651367,-15.249998092651367,2.9500045776367188,0,0.02643179589904432,-1.6667231820416744,79.44999694824219,1.0624943375533462,79.0999984741211,1.400008719346049,78.25,0.02643179589904432
2846,2012-03-06,77.80000305175781,79.75,77.5999984741211,79.19999694824219,6471510.0,-0.02076770245264159,-1.3888865341414827,5.5999755859375,45.00000346790901,64.0910931444794,1.222265583794865,-0.059306124176188746,-6.859313661096465,-13.485092076427264,43.877314921816094,2.1500015258789062,3.19900689466877,-0.26999664306640625,-3.029553886413794,2.4895606002809814,-1.6497752647401,1.1097819786072876,2.732059394999993,8.510838617098296,-49.497495319569104,1.3797786216736947,3,1.4749946594238281,-4.3000030517578125,-10.662503242492676,-13.600004196166992,6.399993896484375,1,0.07326473939146472,2.555472670554727,79.44999694824219,-1.6667231820416744,79.44999694824219,1.0624943375533462,79.0999984741211,0.07326473939146472
2847,2012-03-07,78.6500015258789,79.3499984741211,77.1500015258789,77.80000305175781,4948370.0,0.0109254298300685,-1.0465073366334876,-0.6071444141689373,52.96804639233798,61.36061321493344,0.45105451144851827,-0.7218520227642955,-7.445944733787059,-14.07106583199814,42.86663292753218,2.1999969482421875,2.6448734229510933,0.4375019073486328,-2.115077166166344,2.9900809808636097,-0.8387876294088557,1.7137914441061213,1.7061370825206978,54.54545454545454,-0.8261882888337624,1.2762895367574867,3,0.07500076293945312,-4.625003814697266,-11.36250114440918,-14.450002670288086,6.75,2,0.03941511015865751,-1.3888865341414827,77.80000305175781,2.555472670554727,79.44999694824219,-1.6667231820416744,79.44999694824219,0.03941511015865751
2848,2012-03-08,78.5,79.44999694824219,78.1500015258789,78.75,6359470.0,-0.0019072030892401948,-1.7368412598981673,-0.29411817504555204,53.45622411453243,58.966860338770374,0.4702221501342052,-0.33295536939517945,-7.03050052050277,-13.643256046493178,42.92884466591652,1.2999954223632812,2.181688174876271,0.12500038146973225,-2.013740622049994,2.2637413849894585,-0.9443701202901309,1.1943708832295954,1.5996476417979437,49.090853604403414,-5.108004726776578,1.06937050175986,3,0.15000152587890625,-2.825000762939453,-11.212499618530273,-14.30000114440918,6.5,3,0.04968154810036829,-1.0465073366334876,78.6500015258789,-1.3888865341414827,77.80000305175781,2.555472670554727,79.44999694824219,0.04968154810036829
2849,2012-03-09,79.8499984741211,80.1500015258789,78.9000015258789,78.9000015258789,9699270.0,0.017197432791351552,-1.6315874010183267,-3.79998779296875,56.08696719424518,57.97908446032295,-0.9043315924535875,-1.4210891557047916,-8.106791571438038,-14.715952737686692,43.031540703818,1.6500015258789062,1.861985399184917,1.2624988555908203,-0.5321937527858864,3.057191463967527,0.36515255140245984,2.159845159779181,-2.6999969482421875,89.99989827473959,37.45098793288312,0.8973463041883544,3,-1.1999969482421875,-3.825000762939453,-11.64999771118164,-14.899999618530273,5.650001525878906,4,0.024420846773950844,-1.7368412598981673,78.5,-1.0465073366334876,78.6500015258789,-1.3888865341414827,77.80000305175781,0.024420846773950844
2850,2012-03-12,80.30000305175781,80.6500015258789,79.55000305175781,79.80000305175781,6795350.0,0.005635624123180971,-1.1999969482421875,0.5263174802036653,60.000013268512234,57.14337991846096,-1.198152919049079,-1.7065616930570826,-8.312513780612193,-14.892803820130268,42.827204382309354,1.0999984741210938,1.514131553298256,1.5525032043456974,-0.25434833428056436,3.3593547429719592,0.6490774350325665,2.4559289736588283,-3.090001525878904,90.00004359654018,36.038633195151284,0.9034257693131291,3,-1.4000015258789062,-3.6750030517578125,-11.050003051757812,-14.300004959106445,5.099998474121094,0,0.028019924215317182,-1.6315874010183267,79.8499984741211,-1.7368412598981673,78.5,-1.0465073366334876,78.6500015258789,0.028019924215317182
2851,2012-03-13,80.5999984741211,81.19999694824219,78.94999694824219,81.0,8564870.0,0.0037359328886938936,4.625032186692352,-0.8000030517578125,59.4713736340189,56.89367174379272,-1.551576468798146,-1.7829340919846288,-8.348421065045088,-14.915128180321574,42.44136967719805,2.25,1.2228745231243892,1.65249862670899,-0.03506413196444669,3.340061385382427,0.8087172473722717,2.4962800060457084,-3.252396948242179,85.1852061163324,31.72735151673347,0.843781379336719,3,-1.4249992370605469,-3.1500015258789062,-11.349998474121094,-14.600000381469727,3.5999984741210938,1,0.022332544489262585,-1.1999969482421875,80.30000305175781,-1.6315874010183267,79.8499984741211,-1.7368412598981673,78.5,0.022332544489262585
2852,2012-03-14,80.0999984741211,81.30000305175781,80.0999984741211,81.0999984741211,5540370.0,-0.006203474062850489,-1.4000091552734375,2.4999904632932157,52.112662939603815,55.666424101782944,-0.8510544526263857,-1.252647738835094,-7.562131353138554,-14.143932506145433,41.502704390293204,1.2000045776367188,1.1413775459795232,1.092498779296875,-0.6715498336160408,2.856547392209791,0.2104744728404171,1.974523085753333,-2.521253222900384,61.90463503658474,9.17241846204643,0.8820243064564579,3,-0.8749961853027344,-2.5999984741210938,-9.64999771118164,-12.899999618530273,3.5,2,0.051185999403554616,4.625032186692352,80.5999984741211,-1.1999969482421875,80.30000305175781,-1.6315874010183267,79.8499984741211,0.051185999403554616
2853,2012-03-15,79.94999694824219,80.55000305175781,79.30000305175781,79.80000305175781,5715930.0,-0.0018726782613781578,-1.1739245813762174,-0.149993896484375,52.60661450713728,54.88151744711531,-0.6345282891609401,-1.000355654433875,-7.176485085952535,-13.72963624521384,40.28856081733141,1.25,0.8940372338721971,0.8449974060058594,-0.9000401715802582,2.590034983591977,-0.0275213827871994,1.7175161947989181,-2.0735510729785034,43.74978144977477,-8.66284410986431,0.8725187887930586,3,-0.7249946594238281,-2.4499969482421875,-9.249996185302734,-11.77499771118164,3.6500015258789062,3,0.06816766461123103,-1.4000091552734375,80.0999984741211,4.625032186692352,80.5999984741211,-1.1999969482421875,80.30000305175781,0.06816766461123103
2854,2012-03-16,80.3499984741211,80.9000015258789,79.5,80.3499984741211,6681760.0,0.005003146230735389,1.5454431960049937,0.0,59.203976700349884,54.54509802429407,-0.9984350072321888,-1.2601954379451001,-7.334559076668995,-13.901050091390772,39.075966603156644,1.4000015258789062,0.8453413120729891,1.1149990081787138,-0.5919829808609478,2.8219809972183754,0.261508013658883,1.9684900026985446,-2.199668024737875,59.574378287124205,3.495004574180882,0.8534909945198278,3,-1.1249961853027344,-2.3499984741210938,-9.64999771118164,-11.69999885559082,3.5,4,0.057871830917041844,-1.1739245813762174,79.94999694824219,-1.4000091552734375,80.0999984741211,4.625032186692352,80.5999984741211,0.057871830917041844
2855,2012-03-19,80.9000015258789,80.94999694824219,80.25,80.5,5297440.0,0.006845091004388237,1.8000305180437934,100.0,55.43478441148323,55.70451812913566,-1.4763819164404026,-1.7046368191501813,-7.684448107059524,-14.240897278343766,37.6832526882475,0.6999969482421875,0.7193924391822861,1.5425018310546932,-0.2753261071916171,3.3603297693010035,0.6335878619315309,2.4514158001778554,-2.497697268305714,82.97870268164405,27.196439421987677,0.9089139691231555,3,-1.6749992370605469,-2.3499984741210938,-9.887500762939453,-12.250001907348633,0.4499969482421875,0,0.05686030145066945,1.5454431960049937,80.3499984741211,-1.1739245813762174,79.94999694824219,-1.4000091552734375,80.0999984741211,0.05686030145066945
2856,2012-03-20,81.0,81.05000305175781,80.3499984741211,80.5999984741211,5697760.0,0.0012360750585289626,1.7999755863100233,1.0,67.9738705495163,57.371831924377695,-1.2010258284612263,-1.6531151294813071,-7.564537439119647,-14.111259363588161,36.31765001744422,0.7000045776367188,0.6414517285874837,1.4925003051757812,-0.34863031388648835,3.333630924238051,0.5719349956446536,2.413065614706909,-2.3658798388920417,84.99984741210938,22.810788891172606,0.9205653095311319,3,-1.2749977111816406,-2.125,-9.475000381469727,-11.875,1.9000015258789062,1,0.05432100649233207,1.8000305180437934,80.9000015258789,1.5454431960049937,80.3499984741211,-1.1739245813762174,79.94999694824219,0.05432100649233207
2857,2012-03-21,81.3499984741211,81.75,80.4000015258789,80.69999694824219,8320490.0,0.004320968816309723,-1.1600107422530654,1.624997615823304,65.73427916565296,58.73606026339109,-1.260285206045367,-1.8706208242415983,-7.657011775980237,-14.22166643311644,35.18695714818082,1.3499984741210938,0.5419607021818251,1.6974987030029354,-0.24685119746072814,3.641848603466599,0.7253237527711036,2.669673653234767,-2.5026076817611482,83.673386770302,19.36120418438351,0.9721749502318302,3,-1.0249977111816406,-2.0249977111816406,-8.999998092651367,-12.125,0.9500045776367188,2,0.03503378644841315,1.7999755863100233,81.0,1.8000305180437934,80.9000015258789,1.5454431960049937,80.3499984741211,0.03503378644841315
2858,2012-03-22,79.5,79.9000015258789,79.0999984741211,79.30000305175781,9661840.0,-0.02274122321845662,-1.6666497126290627,0.3076868903834642,50.28903518520478,58.09184559571994,0.8342064009838168,-0.03418917909010588,-5.562452729782677,-12.141200171272828,33.04546285577028,2.25,0.7777261801861215,-0.1449996948242216,-2.090547024626602,1.8005476349781588,-1.1177733597254047,0.8277739700769615,2.25,15.09438851157796,-46.46913198304555,0.9727736649011891,3,0.8499984741210938,-0.049999237060546875,-6.07499885559082,-9.375,3.1999969482421875,3,0.05157230785057987,-1.1600107422530654,81.3499984741211,1.7999755863100233,81.0,1.8000305180437934,80.9000015258789,0.05157230785057987
2859,2012-03-23,78.1500015258789,79.75,77.6500015258789,79.69999694824219,8142930.0,-0.016981112882026306,1.545450341935275,-7.750095368886854,43.50001792909082,56.258512780228656,2.143067148615387,1.2831485570718826,-3.962419514041116,-10.588598301863328,30.460238945991176,2.0999984741210938,0.8236187850527159,-1.4324981689453153,-3.488368013368671,0.6233716754780403,-2.460433091156986,-0.40456324673364463,3.5999984741210938,12.195126489825919,-46.280186119448764,1.0279349222116758,3,1.5499992370605469,1.2999992370605469,-4.424999237060547,-8.025001525878906,6.349998474121094,4,0.06973764352950718,-1.6666497126290627,79.5,-1.1600107422530654,81.3499984741211,1.7999755863100233,81.0,0.06973764352950718
2860,2012-03-26,79.4000015258789,79.4000015258789,78.19999694824219,78.4000015258789,4952960.0,0.015994881325575694,1.4000091552734375,-0.6451631956920866,58.33332671059397,56.132063122070335,0.8403477799877805,0.10965354219598566,-4.981390141372145,-11.639443115576412,28.605654440389923,1.25,0.9145581001175174,-0.22749824523926065,-2.222088493981232,1.767092003502711,-1.2247933696102393,0.769796879131718,2.1859985351562443,42.68294271439072,-21.19909361325584,0.9972951243709829,3,0.2999992370605469,0.049999237060546875,-5.325000762939453,-8.650001525878906,4.299995422363281,0,0.05604530053808365,1.545450341935275,78.1500015258789,-1.6666497126290627,79.5,-1.1600107422530654,81.3499984741211,0.05604530053808365
2861,2012-03-27,78.19999694824219,80.0,78.19999694824219,79.5999984741211,7307200.0,-0.015113407488356323,-1.5714301284461665,-1.4000015258789062,47.738671504492906,55.64606407372468,1.8596750101122836,1.2393078500906398,-3.5740439900218064,-10.243642705526767,26.497548694755015,1.8000030517578125,0.8390374196335557,-1.3425025939941406,-3.43088449401354,0.7458793060252589,-2.3866935440038333,-0.298311643984448,3.2285631713867105,13.414527489090892,-49.51497640667308,1.044190950009697,3,1.5000038146972656,1.2500038146972656,-4.099998474121094,-7.424999237060547,5.700004577636719,1,0.04028135100777286,1.4000091552734375,79.4000015258789,1.545450341935275,78.1500015258789,-1.6666497126290627,79.5,0.04028135100777286
2862,2012-03-28,79.44999694824219,79.80000305175781,77.5999984741211,78.0999984741211,7662390.0,0.015984655355259614,1.1463347463146494,-0.964283573386521,54.29862753789494,55.834065521586645,0.5674493059838284,0.08834773866732348,-4.597902373004615,-11.304557574854812,24.452527695037617,2.2000045776367188,0.6972352155175514,-0.15250244140625568,-2.1515739148651107,1.8465690320525994,-1.1520381781356832,0.8470332953231718,1.8274208276367148,77.08322074685367,11.89085640842761,0.9995357367294294,3,0.22500228881835938,3.814697265625e-06,-5.349998474121094,-8.674999237060547,3.1500015258789062,2,0.04342359610012614,-1.5714301284461665,78.19999694824219,1.4000091552734375,79.4000015258789,1.545450341935275,78.1500015258789,0.04342359610012614
2863,2012-03-29,77.30000305175781,79.44999694824219,77.30000305175781,79.25,8420250.0,-0.027060968899533022,-1.205125396142259,-1.4444438165100284,39.240524258580486,53.61590413916782,2.5725406323889217,2.2098778399946184,-2.2501469064390136,-8.989633140688738,22.409480623931938,2.149993896484375,0.4764555483859567,-2.212496566772458,-4.454175689819735,0.029182556274818694,-3.3333361282960965,-1.0916570052488197,3.7567695660156204,0.0,-59.490975785691035,1.1208395615236397,3,2.2249984741210938,2.1499977111816406,-2.9500045776367188,-6.525005340576172,5.25,3,0.06468305048645528,1.1463347463146494,79.44999694824219,-1.5714301284461665,78.19999694824219,1.4000091552734375,79.4000015258789,0.06468305048645528
2864,2012-03-30,77.25,78.0999984741211,76.3499984741211,78.0999984741211,11249720.0,-0.0006468699842654413,3.117654450637729,0.4358973355765092,36.68120583112447,51.532173185794626,2.387652048622826,2.1993749917872947,-1.9569767594047534,-8.754953663767736,20.314084493060708,1.75,0.3814464956505219,-2.1524997711181584,-4.612381828294971,0.3073822860586546,-3.3824407997065578,-0.922558742529759,3.5062310524921827,24.6575657434058,-29.6947051486956,1.2299410285884043,3,1.7999992370605469,1.7999992370605469,-1.625,-5.400001525878906,6.4499969482421875,4,0.07055012230734214,-1.205125396142259,77.30000305175781,1.1463347463146494,79.44999694824219,-1.5714301284461665,78.19999694824219,0.07055012230734214
2865,2012-04-02,81.55000305175781,81.55000305175781,77.5999984741211,77.5999984741211,13079960.0,0.05566346992566751,1.0,-4.647072551184354,53.074447560396884,49.87668174255913,-2.0232145685789362,-2.0398166756470317,-5.934654285173849,-12.848191243280041,18.480205394833515,4.3000030517578125,0.39069642362362345,2.0425029754638615,-0.5985238112664888,4.683529762194212,0.7219895820986864,3.3630163688290367,-5.200004577636719,100.0,47.50111590430512,1.3205133933651778,4,-2.5000038146972656,-2.5000038146972656,-5.762504577636719,-9.675004959106445,0.29999542236328125,0,0.03617408752725493,3.117654450637729,77.25,-1.205125396142259,77.30000305175781,1.1463347463146494,79.44999694824219,0.03617408752725493
2866,2012-04-03,83.5,85.75,81.30000305175781,81.5,15679590.0,0.023911672290245933,-2.70834022099869,0.506328527142264,60.05917520383799,49.2461146356908,-4.002163187144575,-3.7322430579950776,-7.513677968993349,-14.589959819781626,18.241608834749744,4.4499969482421875,0.3395128338723765,3.7075000762939396,0.6456338373175043,6.769366315270375,2.176566956805729,5.23843319578215,-7.150001525878906,76.06383367273311,23.732122120999897,1.5309331194882172,4,-2.450000762939453,-2.450000762939453,-7.600000381469727,-11.525001525878906,-2.6999969482421875,1,0.0023951730328406473,1.0,81.55000305175781,3.117654450637729,77.25,-1.205125396142259,77.30000305175781,0.0023951730328406473
2867,2012-04-04,81.75,83.3499984741211,81.5,83.1500015258789,9628400.0,-0.020958083832335328,1.055559087691636,-0.7000007629394531,54.864873112858945,49.75454107209683,-2.4467588087052548,-1.832019668593432,-5.413450672657319,-12.648575556727764,18.326519487248095,2.0,0.2558154811097779,1.8025001525878963,-1.3289152846678576,4.93391558984365,0.23679243396001937,3.3682078712157733,-5.024001464843749,57.44681541819221,3.8630909778923694,1.565707718627876,4,-0.7000007629394531,-0.7000007629394531,-5.73750114440918,-9.775001525878906,0.75,2,0.026299712854787938,-2.70834022099869,83.5,1.0,81.55000305175781,3.117654450637729,77.25,0.026299712854787938
2868,2012-04-10,82.4000015258789,83.5,81.8499984741211,81.9000015258789,7820770.0,0.007951089001576817,-4.499949137887188,-0.3571424678884584,55.4666748046875,51.084169613829786,-2.952635779326144,-2.292394210587659,-5.7000628939531595,-13.111848792584937,18.38518271353003,1.75,0.06386801193522729,2.2575016021728516,-0.978362575016348,5.493365779362051,0.6395695135782518,3.8754336907674514,-5.3130429321289085,64.36172414548767,11.059246073541331,1.6179320885946011,4,-1.3500022888183594,-1.3500022888183594,-6.350002288818359,-10.425003051757812,1.75,1,0.002427147385177797,1.055559087691636,81.75,-2.70834022099869,83.5,1.0,81.55000305175781,0.002427147385177797
2869,2012-04-11,81.80000305175781,83.0,81.55000305175781,82.94999694824219,9183440.0,-0.0072815347452712675,1.3199951171875,-2.29998779296875,52.39362166229127,50.424202386240594,-1.9896711703906789,-1.6219753416587537,-4.71358840329151,-12.324320191146029,18.04520394619139,1.4499969482421875,-0.15043367546387287,1.5600028991699162,-1.7552890781798567,4.875294876519689,-0.09764308950497025,3.2176488878448026,-4.36652280175781,51.533788850227054,1.9031489591519417,1.657645988674888,4,-0.7500038146972656,-0.7500038146972656,-5.700004577636719,-9.750003814697266,2.649993896484375,2,0.009168703814417256,-4.499949137887188,82.4000015258789,1.055559087691636,81.75,-2.70834022099869,83.5,0.009168703814417256
2870,2012-04-12,82.55000305175781,82.75,82.0,82.0,5171360.0,0.009168703814417256,-1.727257594673325,-0.4782660616192978,53.98458430580344,51.11819269749733,-2.5097841843940643,-2.3133761634215944,-5.042698067987686,-12.880525007525378,17.45965653719026,0.9499969482421875,-0.07395291878665944,2.197502899169919,-1.2753209873703781,5.670326785710216,0.46109095589977755,3.9339148424400605,-4.783862011757805,28.089906904178168,-16.361755604387167,1.7364119432701473,4,-1.5000038146972656,-1.5000038146972656,-6.450004577636719,-10.500003814697266,0.25,3,0.013930876486622834,1.3199951171875,81.80000305175781,-4.499949137887188,82.4000015258789,1.055559087691636,81.75,0.013930876486622834
2871,2012-04-13,82.4000015258789,83.0,81.75,82.5,4374020.0,-0.001817098974361775,1.2727304253740142,-0.18181439866833124,52.727280653916395,50.943598599277486,-1.9013008859779035,-2.1308588993274924,-4.503556797625862,-12.518069263370478,17.330852150067635,1.25,0.20388803155960034,1.9575012207031222,-1.6336108546131811,5.548613296019425,0.16194518304496341,3.753057258361281,-4.314506127478893,45.00007629394531,5.282098176626832,1.795556037658155,4,-1.3500022888183594,-1.3500022888183594,-6.3000030517578125,-10.35000228881836,0.0,4,-0.006674794193845646,-1.727257594673325,82.55000305175781,1.3199951171875,81.80000305175781,-4.499949137887188,82.4000015258789,-0.006674794193845646
2872,2012-04-16,84.19999694824219,84.44999694824219,82.5,82.75,6318180.0,0.021844604235813803,1.0,-14.500190737773709,62.23957733147579,53.499048940710296,-3.304113954244258,-3.802921340486506,-5.911263588146454,-14.077817901234667,17.32917092307335,2.0499954223632812,0.27586794986149243,3.5524967193603487,-0.4056363426042253,7.510629781324923,1.5734301883780688,5.531563250342629,-5.807921365778171,91.37929220116388,46.54118581473547,1.9790665309822861,4,-3.1499977111816406,-3.1499977111816406,-7.812498092651367,-11.874998092651367,-0.29999542236328125,0,-0.04037997648116731,1.2727304253740142,82.4000015258789,-1.727257594673325,82.55000305175781,1.3199951171875,81.80000305175781,-0.04037997648116731
2873,2012-04-17,85.4000015258789,85.4000015258789,83.69999694824219,83.80000305175781,5310340.0,0.014251836355461567,1.1250077486112104,1.1034495459185285,69.02886834270353,57.09323366421908,-3.6143949261352617,-4.82085830759587,-6.792049002979326,-15.024166906307372,18.079425743294173,1.7000045776367188,0.6238347526215051,4.480001068115229,0.0071116780777487065,8.952890458152709,2.2435563730964816,6.716445763133976,-6.713608966713451,100.0,48.92466485058737,2.236444695018742,4,-3.7250022888183594,-4.350002288818359,-9.025001525878906,-12.775001525878906,-2.75,1,-0.03395786269394985,1.0,84.19999694824219,1.2727304253740142,82.4000015258789,-1.727257594673325,82.55000305175781,-0.03395786269394985
2874,2012-04-18,85.0,86.5999984741211,84.8499984741211,85.55000305175781,6747500.0,-0.004683858533160445,-3.1176174918321187,-0.3437522351763107,65.384607323127,58.461029193411306,-2.234418933376233,-4.2737456577823565,-6.141818333344418,-14.355890238448154,18.80281767061386,1.75,0.8175510726676407,3.847499465942377,-0.9707199233828163,8.66571885526757,1.4383897712797733,6.256609160604981,-6.031063143201166,67.01033036075249,14.259008619977081,2.409109694662598,4,-1.0499992370605469,-3.5250015258789062,-7.837499618530273,-12.375,-4.0500030517578125,2,-0.009999982048483402,1.1250077486112104,85.4000015258789,1.0,84.19999694824219,1.2727304253740142,82.4000015258789,-0.009999982048483402
2875,2012-04-19,85.5,86.6500015258789,85.19999694824219,85.19999694824219,5635760.0,0.00588235294117645,-8.66659885051625,-0.5454570675544458,70.85715157645089,59.66080434592385,-2.36376304828039,-4.649856088839783,-6.395126929135728,-14.599547877863131,19.54235235331266,1.6500015258789062,1.4480133237550206,4.117499542236331,-1.0746276449287677,9.30962672940143,1.5214359486537887,6.713563135818873,-6.073199446161837,76.53058841297744,18.026676591927924,2.596063593582548,4,-1.4249992370605469,-4.0,-8.162500381469727,-12.625,-5.5500030517578125,3,-0.012280737447459833,-3.1176174918321187,85.0,1.1250077486112104,85.4000015258789,1.0,84.19999694824219,-0.012280737447459833
2876,2012-04-20,85.4000015258789,85.4000015258789,83.3499984741211,84.5,9418670.0,-0.0011695727967379055,3.555554613656593,2.999974568943594,68.19573435145708,61.14201115021253,-2.1969377116893583,-4.430471597550152,-6.097705418462027,-14.256354894599994,19.78843894098969,2.1500015258789062,2.180001513058926,3.7975009918212947,-1.6908097446880817,9.285811728330671,1.0533456235666137,6.541656360075976,-5.3953448942774855,69.879529147034,13.158777346985332,2.744155368254687,4,-1.2999992370605469,-3.9000015258789062,-7.637500762939453,-12.525001525878906,-7.349998474121094,4,-0.030444946459786792,-8.66659885051625,85.5,-3.1176174918321187,85.0,1.1250077486112104,85.4000015258789,-0.030444946459786792
2877,2012-04-23,84.19999694824219,84.94999694824219,83.5999984741211,84.5,6446360.0,-0.014051575599481447,1.2500031789224724,-0.33333615903022085,72.40256426770242,63.02377664610308,-0.684875404096772,-3.16845294590199,-4.727882481952932,-12.824850046316726,19.648232889092547,1.8000030517578125,2.360589039493121,2.4549964904785213,-3.15241384685946,8.062406827816503,-0.34870867819047646,5.258701659147519,-3.663712725098563,25.75750569892125,-36.56259665287742,2.8037051686689933,4,-0.09999465942382812,-2.6999969482421875,-5.88749885559082,-11.199996948242188,-6.799995422363281,0,-0.021377618617608007,3.555554613656593,85.4000015258789,-8.66659885051625,85.5,-3.1176174918321187,85.0,-0.021377618617608007
2878,2012-04-24,83.5999984741211,84.8499984741211,83.4000015258789,84.5,5442160.0,-0.0071258728725359655,-1.230772390884602,2.999974568943594,69.90594561654339,64.96959041879776,0.1153765721996507,-2.366895709780607,-3.9438054419757833,-12.01684399860072,20.54508110605396,1.4499969482421875,2.2368850839844328,1.6499980926513729,-3.911428872938302,7.211425058241048,-1.1307153901434646,4.43071157544621,-2.574616866758646,7.575750569892126,-57.05017836048148,2.7807134827948405,4,0.6000022888183594,-2.0999984741210938,-5.237497329711914,-10.549995422363281,-3.5999984741210938,1,0.003588553316190346,1.2500031789224724,84.19999694824219,3.555554613656593,85.4000015258789,-8.66659885051625,85.5,0.003588553316190346
2879,2012-04-25,83.5999984741211,83.9000015258789,82.9000015258789,83.9000015258789,7202090.0,0.0,5.666598850516251,0.33333615903022085,58.7982624629254,65.50444354736688,0.4442777594348115,-2.042374384638819,-3.7672147980491673,-11.78117727744393,22.305040418516157,1.0,2.348953034715848,1.3774982452392521,-3.928156356191792,6.683152846670296,-1.275329055476277,4.030325545954781,-2.1246472732773327,18.666585286458336,-39.771068850829415,2.652827300715525,4,0.6000022888183594,-2.0999984741210938,-5.237497329711914,-10.549995422363281,-3.1999969482421875,2,-0.011363600066766288,-1.230772390884602,83.5999984741211,1.2500031789224724,84.19999694824219,3.555554613656593,85.4000015258789,-0.011363600066766288
2880,2012-04-26,83.8499984741211,84.44999694824219,82.9000015258789,83.94999694824219,7384770.0,0.002990430676591327,1.81817740447638,0.3333248563145313,51.758785492962176,65.39683297392752,0.44485605130687134,-2.046840800307905,-3.8824350973940795,-11.814816661213712,24.242953416174757,1.5499954223632812,2.4172337862472943,1.4049983978271428,-3.7739974208893727,6.583994216543658,-1.184499511531115,3.9944963071854005,-1.9606752472745228,37.9998779296875,-17.456021780244924,2.5894979093582564,4,0.7250022888183594,-2.3499984741210938,-5.237497329711914,-10.799995422363281,-5.549995422363281,3,-0.034585588296390246,5.666598850516251,83.5999984741211,-1.230772390884602,83.5999984741211,1.2500031789224724,84.19999694824219,-0.034585588296390246
2881,2012-04-27,81.3499984741211,82.80000305175781,80.19999694824219,81.5,12764260.0,-0.02981514663678353,-1.1224499964188623,1.5000381475547417,48.13083479087981,63.8291949138613,3.106982149635968,0.7391457549426548,-1.2578077891540715,-9.102813312953344,25.37078920012058,3.6500015258789062,2.5543519870364833,-1.2525016784667997,-6.066676811392568,3.561673454458969,-3.659589244929677,1.1545858879960775,5.3000030517578125,24.21055843955592,-29.713194150521726,2.4070875664628826,4,2.075000762939453,0.15000152587890625,-2.462495803833008,-8.299995422363281,-1.0499954223632812,4,-0.017209607278902084,1.81817740447638,83.8499984741211,5.666598850516251,83.5999984741211,-1.230772390884602,83.5999984741211,-0.017209607278902084
2882,2012-04-30,82.9000015258789,83.9000015258789,81.5999984741211,81.75,5607310.0,0.01905351052035842,-2.1724079871616113,-7.666598850516251,52.15517127981711,61.9543396846517,1.5122068810053264,-0.5682750206044602,-2.736750133578653,-10.446413018433333,27.03884793731721,2.5500030517578125,2.644927040208799,0.12500114440918253,-4.455103302439326,4.705105591257691,-2.165051079015072,2.415053367833437,3.62099990844726,58.06459551916782,5.235580578650847,2.2900522234242566,4,0.5249977111816406,-1.4000015258789062,-3.6000003814697266,-9.849998474121094,-2.0999984741210938,0,-0.0585042024710587,-1.1224499964188623,81.3499984741211,1.81817740447638,83.8499984741211,5.666598850516251,83.5999984741211,-0.0585042024710587
2883,2012-05-01,82.30000305175781,83.3499984741211,82.19999694824219,83.05000305175781,2009370.0,-0.007237617166192645,-1.4210247349823322,-0.6521730477068725,52.15517127981711,60.48440234650615,1.8173392344327794,0.44851265746957836,-2.0421836907861177,-9.650984977223118,28.59316487076694,1.1500015258789062,2.775356182421689,-0.7249973297119112,-4.526450548709434,3.0764558892856115,-2.6257239392106726,1.1757292797868502,4.094578292846677,49.41190831801471,-3.433018908694656,1.9007266094987647,5,1.1249961853027344,-0.8000030517578125,-2.4750022888183594,-9.025001525878906,-1.2000045776367188,1,-0.05953829093781848,-2.1724079871616113,82.9000015258789,-1.1224499964188623,81.3499984741211,1.81817740447638,83.8499984741211,-0.05953829093781848
2884,2012-05-02,82.69999694824219,83.0,82.19999694824219,82.5999984741211,57523760.0,0.00486019297268836,1.2857080576778455,-0.133331298828125,50.66663953993055,58.24101212022612,1.1809715762264972,0.5035720855013892,-2.3329523876457756,-9.8504409768058,29.619136805959727,0.8000030517578125,2.555142767870052,-0.5975032806396428,-3.269476559970144,2.0744699986908586,-1.9334899203048934,0.7384833590256079,3.570692708435061,58.82352941176471,2.7296412858428525,1.3359866396652518,5,0.10000228881835938,-1.1999969482421875,-2.799997329711914,-9.424995422363281,-2.0499954223632812,2,-0.032648090058963186,-1.4210247349823322,82.30000305175781,-2.1724079871616113,82.9000015258789,-1.1224499964188623,81.3499984741211,-0.032648090058963186
2885,2012-05-03,84.5,84.5,82.75,82.75,4828710.0,0.02176545487522019,1.0,17.500267032883194,58.13952800667602,57.12365585969489,-0.8669700568768093,-1.1215978107766915,-4.023128506434773,-11.432613168955925,30.61802876096902,1.8000030517578125,2.1115080464592495,1.054999923706049,-1.5352441591502384,3.6452440065623364,-0.24012211772209469,2.3501219651341927,1.6492758025085408,100.0,40.747071665451,1.295122041428144,5,-1.9250030517578125,-3.0,-4.924999237060547,-11.224998474121094,-4.1999969482421875,3,-0.04852069200143305,1.2857080576778455,82.69999694824219,-1.4210247349823322,82.30000305175781,-2.1724079871616113,82.9000015258789,-0.04852069200143305
2886,2012-05-07,83.69999694824219,84.0999984741211,82.0,82.1500015258789,5572240.0,-0.009467491736778855,-1.2702704931892133,0.885711669921875,47.899161280147304,54.40105552774432,-0.37266169114832337,-0.32237139958461114,-3.1058232675098907,-10.416421429145018,29.913404341542822,2.5,1.756595677640405,0.2449970245361328,-2.3476841487830313,2.837678197855297,-1.0513435621234493,1.5413376111957149,2.3302932771810276,72.41370238536841,16.513014912738157,1.2963405866595847,5,-1.1749992370605469,-2.1999969482421875,-4.124996185302734,-10.424995422363281,-2.399993896484375,0,-0.06451605846322295,1.0,84.5,1.2857080576778455,82.69999694824219,-1.4210247349823322,82.30000305175781,-0.06451605846322295
2887,2012-05-08,83.9000015258789,84.8499984741211,83.5,83.80000305175781,6082990.0,0.00238954103857858,-2.857113273969766,0.06451533512829727,43.11927183439889,51.42475844083936,-0.6925218470794761,-0.37212352094428525,-3.19829003643423,-10.412048254165342,29.287277558558024,1.3499984741210938,1.2364211991452976,0.33750152587890625,-2.132928045708809,2.8079310974666214,-0.8977132599149513,1.5727163116727638,2.01368283400069,66.66675589939902,15.669167261768692,1.2352147857938576,5,-1.3750038146972656,-2.4000015258789062,-4.325000762939453,-10.625,-1.4000015258789062,1,-0.04290820510903892,-1.2702704931892133,83.69999694824219,1.0,84.5,1.2857080576778455,82.69999694824219,-0.04290820510903892
2888,2012-05-09,82.5999984741211,84.0,82.1500015258789,83.8499984741211,6967490.0,-0.01549467256394299,1.3870901054331026,-12.500190737773709,39.83051121422997,49.31723052431765,0.5036812513111926,0.9946260334568251,-1.8423237812382638,-8.895588181576372,28.29604992642406,1.8499984741210938,0.741944914931409,-0.9725013732910099,-3.424669579071846,1.4796668324898263,-2.198585476181435,0.2535827295994153,3.199412137525755,21.052589310810994,-26.766169644157735,1.2260841028904206,5,-0.07500076293945312,-1.0999984741210938,-3.0374984741210938,-9.324996948242188,-0.6500015258789062,2,-0.021791712537709396,-2.857113273969766,83.9000015258789,-1.2702704931892133,83.69999694824219,1.0,84.5,-0.021791712537709396
2889,2012-05-10,82.55000305175781,83.19999694824219,82.30000305175781,82.80000305175781,5341950.0,-0.000605271468363866,-1.3999837239583333,0.2,37.004425718641535,47.677857216059806,0.43479493494753285,1.163335321696536,-1.7277327863144905,-8.638405961184503,27.453700918862033,0.899993896484375,0.24569495795385876,-1.0599967956542997,-3.4192113003646654,1.299217709056066,-2.2396040480094825,0.1196104567008831,3.13741928662094,19.298363025525024,-23.860422579739346,1.1796072523551824,5,-0.025005340576171875,-1.0500030517578125,-3.062501907348633,-9.275001525878906,-0.6500015258789062,3,-0.017565166856839287,1.3870901054331026,82.5999984741211,-2.857113273969766,83.9000015258789,-1.2702704931892133,83.69999694824219,-0.017565166856839287
2890,2012-05-11,83.69999694824219,83.69999694824219,82.69999694824219,83.0,5401980.0,0.013930876486622834,1.8571553133514986,-2.79998779296875,43.14514367563264,47.123891536587905,-0.8255273316042917,0.10952911641970786,-2.769422081732216,-9.566833961340592,26.6517377819259,1.149993896484375,-0.167198057598128,0.032497406005859375,-2.2733931788650494,2.338387990876768,-1.1204478864296021,1.1854426984413209,1.8776768823338301,59.64904766366399,19.04943661309393,1.1529452924354564,5,-0.47499847412109375,-1.5749969482421875,-4.649997711181641,-10.424995422363281,-1.6999969482421875,4,-0.036439612109535835,-1.3999837239583333,82.55000305175781,1.3870901054331026,82.5999984741211,-2.857113273969766,83.9000015258789,-0.036439612109535835
2891,2012-05-14,81.8499984741211,84.05000305175781,81.69999694824219,83.75,5290220.0,-0.022102730484746425,-1.1363647397861694,-2.714299727520436,40.99617127032094,45.88400264664388,1.232461326547849,2.0197644118833864,-0.8755162829193921,-7.518148319241533,25.59791665671475,2.350006103515625,-0.37538950659931913,-1.7900009155273438,-4.171420564786359,0.5914187337316719,-2.9807107401568516,-0.5992910908978359,3.6201218188082436,4.761950895787366,-36.157115336555314,1.1907098246295098,5,1.4249992370605469,1.5750007629394531,-2.799999237060547,-8.574996948242188,-0.75,0,-0.018937024450322415,1.8571553133514986,83.69999694824219,-1.3999837239583333,82.55000305175781,1.3870901054331026,82.5999984741211,-0.018937024450322415
2892,2012-05-15,80.80000305175781,82.5,80.80000305175781,82.5,6839580.0,-0.012828288844687785,1.0,0.8947345173608741,39.62964072313137,44.49227702923435,2.1827889922862056,2.9534030930390855,0.26028331851519226,-6.2783444830314465,23.854341512226117,1.6999969482421875,-0.5390647782265034,-2.669996643066412,-5.349823497320486,0.00983021118766203,-4.009910070193442,-1.330083215939382,4.564714774277775,0.0,-43.272217948837145,1.3399134271270339,5,2.0249977111816406,2.6249961853027344,0.24999618530273438,-5.525001525878906,0.399993896484375,1,0.006188118578160484,-1.1363647397861694,81.8499984741211,1.8571553133514986,83.69999694824219,-1.3999837239583333,82.55000305175781,0.006188118578160484
2893,2012-05-16,82.5,83.19999694824219,80.5,81.0,8705420.0,0.021039565396467008,-1.15999755859375,-0.8823545251366561,46.38158142401745,44.016159460799564,0.5745668965806487,1.0803982427818823,-1.3597884250354753,-7.779115620452529,21.77023096129136,2.6999969482421875,-0.430203745344798,-0.8249996185302706,-3.375850199035,1.7258509619744586,-2.100424908782628,0.4504256717220869,2.7614234084797147,56.337979738064845,9.542153575300816,1.2754252902523646,5,0.17499923706054688,0.9249992370605469,-1.4500007629394531,-7.224998474121094,-0.09999847412109375,2,0.0,1.0,80.80000305175781,-1.1363647397861694,81.8499984741211,1.8571553133514986,83.69999694824219,0.0
2894,2012-05-21,84.1500015258789,84.19999694824219,82.5999984741211,83.5,11414850.0,0.020000018495501815,3.2667060008341555,0.4333343505859375,50.903624148241974,43.21217014319578,-0.9477915641795676,-0.6709479465771153,-2.9203269229452644,-9.195121760431789,19.392208596164544,1.6999969482421875,-0.4451490298840639,0.8675018310546818,-1.5925521156450344,3.327555777754398,-0.3625251422951834,2.097528804404547,1.0101933533960619,98.64877125406728,48.64428664896677,1.2300269733498614,5,-1.4750022888183594,-0.7250022888183594,-3.1000022888183594,-8.875,-0.75,0,-0.026143844774145886,-1.15999755859375,82.5,1.0,80.80000305175781,-1.1363647397861694,81.8499984741211,-0.026143844774145886
2895,2012-05-22,84.44999694824219,85.30000305175781,83.4000015258789,84.19999694824219,17319040.0,0.003565007925413033,-1.0540658688067568,0.3846144817305774,60.76389385594736,44.64158487384022,-1.403185814769742,-1.1105803225379418,-3.1255288104855765,-9.274565610006846,17.050021238063234,1.9000015258789062,-0.40139328197911084,1.2199974060058594,-1.0804363133310346,3.5204311253427534,0.06978054633741237,2.3702142656743064,-4.25,82.29155076881996,27.825343754863766,1.1502168596684441,5,-1.5499954223632812,-1.0249977111816406,-3.3999977111816406,-9.174995422363281,0.40000152587890625,1,-0.030195328768645502,3.2667060008341555,84.1500015258789,-1.15999755859375,82.5,1.0,80.80000305175781,-0.030195328768645502
2896,2012-05-23,82.80000305175781,84.69999694824219,82.80000305175781,84.0999984741211,6736170.0,-0.019538116709413522,-1.9230778259670291,-5.199981689453125,49.65517713114318,45.36779657347848,0.11814228597690146,0.35272536928926,-1.3447676420255164,-7.4145691944577266,15.816541239611986,1.899993896484375,-0.3992118821912243,-0.2999965667724638,-2.3660105999741745,1.766017466429247,-1.333003583373312,0.7330104498283845,-2.498005981445317,47.916699780337154,-5.842584583989165,1.0330070166008531,5,0.09999847412109375,0.6249961853027344,-1.7500038146972656,-7.525001525878906,3.0999984741210938,2,-0.009661872249663306,-1.0540658688067568,84.44999694824219,3.2667060008341555,84.1500015258789,-1.15999755859375,82.5,-0.009661872249663306
2897,2012-05-24,82.4000015258789,83.3499984741211,82.0999984741211,83.19999694824219,6404460.0,-0.004830936124831653,1.2727304253740142,0.6153832610494563,50.34964549942458,46.53658927183344,0.3162497218707756,0.6439786334496773,-0.8433529427215518,-6.8167345133647075,14.373821320288199,1.25,-0.6720129018741687,-0.6099983215331974,-2.630575126043894,1.410578482977499,-1.6202867237885386,0.40029008072214367,-1.9980443359375073,39.583339956067434,-14.117548226406768,1.0102884022553449,5,0.5,1.0249977111816406,-1.3500022888183594,-7.125,4.599998474121094,3,-0.0157767357728692,-1.9230778259670291,82.80000305175781,-1.0540658688067568,84.44999694824219,3.2667060008341555,84.1500015258789,-0.0157767357728692
2898,2012-05-25,83.9000015258789,84.19999694824219,82.1500015258789,82.55000305175781,5702190.0,0.018203883158047107,1.1025709244138049,-1.687507748648159,53.8961222329177,48.41344444008635,-1.0951152213337991,-0.8773770817959416,-2.217582980939042,-8.108968774406051,13.141160079084996,2.0499954223632812,-0.701069535012067,0.8750015258789006,-1.1683432540296934,2.9183463057874945,-0.14667086407538932,1.8966739158331904,-3.400083418701172,56.25001490113988,3.0650372155878784,1.0216723899542939,5,-1.0,-0.4750022888183594,-2.8500022888183594,-8.0,2.9000015258789062,4,-0.03218122203256346,1.2727304253740142,82.4000015258789,-1.9230778259670291,82.80000305175781,-1.0540658688067568,84.44999694824219,-0.03218122203256346
2899,2012-05-29,82.6500015258789,83.80000305175781,82.25,83.1500015258789,7105880.0,-0.014898688644414793,-1.3846144817305774,-0.3703707889933144,43.77104186821221,48.4829886837063,0.19060548417962764,0.3138959595334967,-0.8972661685002663,-6.662749329503129,12.20042403343651,1.6500015258789062,-0.7196409559098385,-0.3274986267089872,-2.358694845470197,1.7036975920522224,-1.343096736089592,0.6880994826716176,-2.0540817198095738,17.18757078041442,-28.833228534399595,1.0155981093806057,5,0.25,0.7749977111816406,-1.2875022888183594,-6.225002288818359,5.549995422363281,1,-0.00302480333193611,1.1025709244138049,83.9000015258789,1.2727304253740142,82.4000015258789,-1.9230778259670291,82.80000305175781,-0.00302480333193611
2900,2012-05-30,80.94999694824219,82.5999984741211,80.94999694824219,82.4000015258789,7088540.0,-0.020568718042968448,-1.2758569887664097,2.9000091552734375,41.2698328119505,48.513395521665146,1.631018703882404,1.8819906971031628,0.8402435881343422,-4.794377627992873,10.703255889410368,1.7000045776367188,-0.6300796813892333,-1.8825031280517521,-4.0602067160120185,0.2952004599085143,-2.9713549220318782,-0.793651334071626,-0.259995477259082,0.0,-40.919113844032914,1.0888517939801312,5,1.9500045776367188,2.4750022888183594,1.762502670288086,-2.4499969482421875,7.5,2,0.03026565373687662,-1.3846144817305774,82.6500015258789,1.1025709244138049,83.9000015258789,1.2727304253740142,82.4000015258789,0.03026565373687662
2901,2012-05-31,79.94999694824219,81.69999694824219,79.5,81.4000015258789,18372340.0,-0.012353304974667023,1.1463432788605752,1.0,38.0664371238024,48.339706232850816,2.6073512047291416,2.921515976692291,1.857230726551478,-3.624527681351168,10.975139253069123,2.1999969482421875,-0.5273268865782228,-2.8125030517578153,-5.263684482264182,-0.36132162125144873,-4.038093767011006,-1.586912336504625,5.350006103515625,9.5744093708505,-26.927522833684268,1.2255907152531866,5,2.4500045776367188,2.5000038146972656,2.837503433227539,-1.0749969482421875,8.350006103515625,3,0.061288326615585254,-1.2758569887664097,80.94999694824219,-1.3846144817305774,82.6500015258789,1.1025709244138049,83.9000015258789,0.061288326615585254
2902,2012-06-01,78.05000305175781,80.69999694824219,77.8499984741211,80.6500015258789,9157920.0,-0.023764777598608178,1.1111183323773004,1.7930967351556129,36.73468479870598,47.267828830038425,4.555270008253714,4.679447800330124,3.7686028649199557,-1.55283078264128,11.013439731488143,2.8499984741210938,-0.6464777106144908,-4.469997024536127,-7.699856919904136,-1.2401371291681187,-6.084926972220131,-2.855067076852123,7.133999938964848,3.1496791448347787,-33.84801630758395,1.6149299476840064,6,3.5249977111816406,3.5249977111816406,4.749998092651367,1.4249992370605469,11.299995422363281,4,0.10057653000878775,1.1463432788605752,79.94999694824219,-1.2758569887664097,80.94999694824219,-1.3846144817305774,82.6500015258789,0.10057653000878775
2903,2012-06-04,77.4000015258789,78.44999694824219,77.25,77.9000015258789,4568920.0,-0.00832801409947248,-1.9999809265864312,0.1923078051686244,35.49293474172855,45.55553000709249,4.923518512714452,5.210685930933153,4.42749989021749,-0.7603070448289202,11.140377018762878,1.1999969482421875,-0.618305732866375,-4.874998474121099,-8.83579216652204,-0.9142047817201586,-6.855395320321563,-2.894601627920636,7.490641284179688,2.2900985647426624,-35.42022393859153,1.9803968462004686,6,3.875,3.875,5.399999618530273,2.7749977111816406,11.0,0,0.12403098559256875,1.1111183323773004,78.05000305175781,1.1463432788605752,79.94999694824219,-1.2758569887664097,80.94999694824219,0.12403098559256875
2904,2012-06-06,80.0,81.19999694824219,78.0,78.19999694824219,11435190.0,0.03359171088971857,-1.9090921701496057,-3.600006103515625,40.36458209156872,43.288939811050426,1.8695367803129272,2.5276320966215593,1.8538973132411343,-3.2028142195919145,10.769976205594743,3.7999954223632812,-0.4188613145717994,-2.140000152587888,-6.222000826105301,1.9420005209295255,-4.1810004893466015,-0.09899981582917405,4.432204241455082,51.40188381926173,15.786441659763582,2.0410003367587084,6,0.9749984741210938,1.2750015258789062,2.8500003814697266,0.17499923706054688,8.900001525878906,2,0.08500003814697266,-1.9999809265864312,77.4000015258789,1.1111183323773004,78.05000305175781,1.1463432788605752,79.94999694824219,0.08500003814697266
2905,2012-06-07,80.4000015258789,80.9000015258789,79.3499984741211,80.3499984741211,6422200.0,0.005000019073486239,1.9523781843547003,0.02777942610096215,45.915498043004895,42.8734199123684,0.9327126267597947,1.9022491373660984,1.467753008417148,-3.467745393732713,9.695504632253565,1.5500030517578125,-0.4401343199531169,-1.5349987030029268,-5.528821872931033,2.4588244669251793,-3.53191028796698,0.46191288196112623,3.6012704610888733,70.78659968796612,29.976733102389936,1.9969115849640533,6,0.3249969482421875,0.875,2.4499988555908203,-0.22500228881835938,8.150001525878906,3,0.09701486659614855,-1.9090921701496057,80.0,-1.9999809265864312,77.4000015258789,1.1111183323773004,78.05000305175781,0.09701486659614855
2906,2012-06-08,78.30000305175781,78.69999694824219,77.0,77.4000015258789,12244070.0,-0.026119383510772143,1.0000089758146673,17.998931949954226,43.351059512562536,42.0957992471615,2.6007548805334437,3.7702537368211324,3.5542685008097408,-1.2363314056489116,9.381270463662618,3.4000015258789062,-0.7445323104135753,-3.364997482299799,-7.580394224303518,0.85039925970392,-5.4726958533016585,-1.2572991112979395,5.296192615991899,30.95247610362905,-14.399121440626406,2.1076983710018604,6,2.2999954223632812,2.8499984741210938,4.737497329711914,2.3749961853027344,10.849998474121094,4,0.12962954662690152,1.9523781843547003,80.4000015258789,-1.9090921701496057,80.0,-1.9999809265864312,77.4000015258789,0.12962954662690152
2907,2012-06-11,80.30000305175781,80.94999694824219,79.5,79.5,5645040.0,0.0255427831679389,-2.624978542409735,0.8888907726868139,44.240842924671874,41.02299043513418,0.3034550864353065,1.5670666981764896,1.552464480750558,-3.077581496606882,8.356763934952994,2.649993896484375,-1.2368775836844321,-1.18499755859375,-5.304922066893283,2.9349269497057833,-3.2449598127435166,0.8749646955560166,2.7684969625719162,78.57155832313052,33.179974709491205,2.0599622541497657,6,0.09999847412109375,0.8499984741210938,2.162496566772461,0.9249992370605469,9.0,0,0.09962639721001709,1.0000089758146673,78.30000305175781,1.9523781843547003,80.4000015258789,-1.9090921701496057,80.0,0.09962639721001709
2908,2012-06-12,80.80000305175781,80.8499984741211,80.0999984741211,80.1500015258789,5306450.0,0.0062266498256260405,1.000020345259046,0.812498807911652,40.66852237454102,40.678266046948494,-0.7627332157924513,0.9753057500086157,1.1160734142323747,-3.412715639198211,8.087116859935822,0.75,-1.4281064879510126,-0.5949977874755916,-4.690937947527701,3.5009423725765174,-2.6429678675016532,1.45297229255047,1.7830169614255311,90.4763288780059,49.68073186496012,2.047970080026056,6,-1.0000038146972656,0.34999847412109375,1.662496566772461,0.6999969482421875,8.399993896484375,1,0.10581677103262521,-2.624978542409735,80.30000305175781,1.0000089758146673,78.30000305175781,1.9523781843547003,80.4000015258789,0.10581677103262521
2909,2012-06-13,81.0999984741211,81.19999694824219,80.5,81.19999694824219,6011280.0,0.0037128144929785556,13.000152590218967,-0.1538434451917321,40.66852237454102,40.61145377612522,-1.4591654498459832,0.5914328564333857,0.9280055210759599,-3.5364434202990793,7.793736710745219,0.6999969482421875,-1.6142536728472265,-0.22250213623047443,-4.2835447336478865,3.8385404611869376,-2.2530234349391804,1.8080191624782316,1.0363799380075847,97.61908221950148,59.50829563553506,2.030521298708708,6,-1.75,0.0500030517578125,1.3625011444091797,0.40000152587890625,8.800003051757812,2,0.09001236977935623,1.000020345259046,80.80000305175781,-2.624978542409735,80.30000305175781,1.0000089758146673,78.30000305175781,0.09001236977935623
2910,2012-06-14,80.6500015258789,80.9000015258789,79.9000015258789,80.9000015258789,4253510.0,-0.005548667776927085,7.0,2.5000381475547417,43.58208207410309,41.22430321504752,-1.1803214158028084,0.8445146996503183,1.4467112964837554,-2.9301666887463824,7.287629591412492,1.1999969482421875,-2.0211090200275095,-0.5199993133544893,-4.431438965500263,3.391440338791284,-2.475719139427369,1.4357205127183903,1.075466613279474,86.90486138106674,47.96758506615946,1.9557198260728839,6,-1.5500030517578125,0.5,1.4999980926513672,0.8499984741210938,8.949996948242188,3,0.10229386043288224,13.000152590218967,81.0999984741211,1.000020345259046,80.80000305175781,-2.624978542409735,80.30000305175781,0.10229386043288224
2911,2012-06-15,80.30000305175781,80.94999694824219,80.19999694824219,80.44999694824219,5287250.0,-0.004339720613753317,-3.285639550091551,0.5999755859375,43.71257539742547,41.99962439268302,-0.8665839486780271,1.1303933329639335,1.90145386498871,-2.4315222403381824,7.343233969255833,0.75,-2.1866120894242727,-0.7924980163574276,-4.708627571767408,3.1236315390525533,-2.750562794062418,1.1655667613475629,1.0474276362678978,47.059087522776025,7.864654389595863,1.958064777704992,6,-1.2000045776367188,0.8499984741210938,1.7374954223632812,1.1999969482421875,8.399993896484375,4,0.10273972212283011,7.0,80.6500015258789,13.000152590218967,81.0999984741211,1.000020345259046,80.80000305175781,0.10273972212283011
2912,2012-06-18,81.30000305175781,81.3499984741211,80.44999694824219,80.55000305175781,4191190.0,0.012453299651252081,1.1176734583969123,-5.000203458799593,41.97530806055482,42.719888094774824,-1.5165737748930042,0.17894743361354415,0.9796802416901187,-3.275552231545703,7.647804697282688,1.0499954223632812,-2.1593009485605705,0.18250198364258097,-3.7321489797251814,4.097152947010343,-1.7748234980413002,2.139827465326462,-4.3000030517578125,96.55203258021405,57.05651192193752,1.9573254816838788,6,-2.1250038146972656,-0.15000152587890625,0.7124958038330078,0.1999969482421875,7.25,0,0.09655594316673732,-3.285639550091551,80.30000305175781,7.0,80.6500015258789,13.000152590218967,81.0999984741211,0.09655594316673732
2913,2012-06-19,82.5,82.5,81.19999694824219,81.3499984741211,3289480.0,0.014760109510429276,1.2608718727816735,1.5333353678385417,49.53559859619021,43.73888992862165,-2.1423479000315098,-1.0762282991469192,-0.057222068442968066,-4.315009596128434,7.977270999220515,1.3000030517578125,-1.9493209824315443,1.3824989318847685,-2.532152031482994,5.297149895252531,-0.5748265497991127,3.3398244135686497,-5.41300003051758,100.0,55.29986196192898,1.9573254816838788,6,-2.75,-1.3499984741210938,-0.4875011444091797,-1.0,6.6999969482421875,1,0.0824242794152461,1.1176734583969123,81.30000305175781,-3.285639550091551,80.30000305175781,7.0,80.6500015258789,0.0824242794152461
2914,2012-06-20,81.94999694824219,82.80000305175781,81.5999984741211,82.5999984741211,4026940.0,-0.006666703657670414,1.2856997536820536,-0.5652179681954184,53.33333672417879,44.56309422652987,-1.437854637900628,-0.7372964184600193,0.6544591904772687,-3.5852781518174766,7.865434841475391,1.2000045776367188,-1.5497038636393654,0.9424961090087862,-2.7294839144646375,4.61447613248221,-0.8934939027279256,2.778486120745498,-4.646476977539066,70.68946012854208,19.49503509842731,1.8359900117367123,6,-2.0499954223632812,-0.7999954223632812,0.06250190734863281,-0.4499969482421875,8.400001525878906,2,0.08846858169596938,1.2608718727816735,82.5,1.1176734583969123,81.30000305175781,-3.285639550091551,80.30000305175781,0.08846858169596938
2915,2012-06-21,81.9000015258789,82.75,81.5,82.0999984741211,5219370.0,-0.0006100722907269596,-1.5,0.3076868903834642,56.93952786742103,46.07292404373637,-1.288173269863421,-0.9361313787918846,0.7302621641118492,-3.3420450581625687,7.215729352673391,1.25,-1.0261860638244116,1.0200004577636719,-2.3098322019533697,4.349833117480713,-0.6449158720948418,2.6849167876221856,-4.2666925703125,65.38463795673557,8.556855144883897,1.664916329858518,6,-0.75,-0.75,0.11249732971191406,-0.40000152587890625,11.0,3,0.09768009586021975,1.2856997536820536,81.94999694824219,1.2608718727816735,82.5,1.1176734583969123,81.30000305175781,0.09768009586021975
2916,2012-06-22,82.0,82.4000015258789,81.8499984741211,82.30000305175781,3638250.0,0.001220982567253115,1.20001220703125,1.5000381475547417,66.12245660581827,48.504214452752635,-0.9031037875997754,-1.1585358236493164,0.5949014803084367,-3.236682201049547,6.8925780731213315,0.5500030517578125,-0.7531136533444283,1.159999084472659,-2.091007919656249,4.411006088601567,-0.46550441759180217,2.7855025865371204,-4.056689398662115,65.9574053632881,2.243052708449909,1.6255035020644542,6,-0.6499977111816406,-0.8499984741210938,0.6749992370605469,-0.5,11.0,4,0.09268290822098901,-1.5,81.9000015258789,1.2856997536820536,81.94999694824219,1.2608718727816735,82.5,0.09268290822098901
2917,2012-06-25,81.0999984741211,82.1500015258789,80.5999984741211,82.05000305175781,4177740.0,-0.010975628364376933,1.695653904586255,3.1666497126290625,64.80000585938214,51.18549039551276,0.13668482446715302,-0.38042552138355745,1.5047699699056807,-2.1384597272894155,6.758933811391746,1.5500030517578125,-0.6581757701386408,0.3249977111816378,-2.845672730910721,3.4956681532739964,-1.2603375098645415,1.910332932227817,-2.8652863257580066,22.7272254377356,-46.74278574455852,1.5853352210461777,6,0.2500038146972656,0.0500030517578125,2.25,0.40000152587890625,12.349998474121108,0,0.09371145027266858,1.20001220703125,82.0,-1.5,81.9000015258789,1.2856997536820536,81.94999694824219,0.09371145027266858
2918,2012-06-26,81.19999694824219,81.80000305175781,80.69999694824219,81.0999984741211,3681140.0,0.0012330268311040449,-1.4444538634340693,-0.10526104449923304,55.99999389647506,52.88898723128321,0.1110728583235101,-0.7305274929220218,1.3950491880208347,-2.038441795231762,6.202221261829845,1.100006103515625,-0.3187496791268245,0.5599964141845675,-2.2610880451525475,3.3810808735216824,-0.8505458154839971,1.970538643853132,-2.691367345675417,27.272601167294937,-42.64536362400747,1.4105422296685597,6,0.15000534057617188,-0.04999542236328125,1.9250030517578125,0.3000030517578125,11.85000610351561,1,0.09051731994769163,1.695653904586255,81.0999984741211,1.20001220703125,82.0,-1.5,81.9000015258789,0.09051731994769163
2919,2012-06-27,82.4000015258789,82.8499984741211,81.69999694824219,81.94999694824219,5122490.0,0.014778382053408423,-1.4210441779969323,4.500114442664225,59.25926972483286,54.63089697025318,-0.9891536737863191,-2.0556141639703327,0.2184087111992028,-3.0182444371740758,5.770520918488596,1.6500015258789062,-0.09348630010370584,1.772500991821289,-1.0130758739181545,4.558077857560733,0.3797125589515673,3.165289424691011,-3.633889516360668,80.00013563368056,9.771024353626004,1.39278843286972,6,-0.8750038146972656,-1.25,0.6499977111816406,-0.9000015258789062,10.449996948242188,2,0.0825242147626375,-1.4444538634340693,81.19999694824219,1.695653904586255,81.0999984741211,1.20001220703125,82.0,0.0825242147626375
2920,2012-06-28,83.4000015258789,85.19999694824219,83.30000305175781,83.75,8423060.0,0.012135922105364738,-5.909126218979317,-0.7777664750860417,76.288680876233,58.25046424567624,-1.741143069361513,-3.017356303998298,-0.7703038242950129,-3.7812100361961427,6.461216073317824,2.7999954223632812,0.20908824533722736,2.650000762939456,-0.39837980616496793,5.69838133204388,1.1258104783872511,4.174191047491661,-4.30717859919244,60.869651751195406,-13.735827644265498,1.524190284552209,6,-0.5750045776367188,-2.25,-0.3500022888183594,-1.9000015258789062,10.699996948242188,3,0.08333329521685462,-1.4210441779969323,82.4000015258789,-1.4444538634340693,81.19999694824219,1.695653904586255,81.0999984741211,0.08333329521685462
2921,2012-06-29,84.8499984741211,84.8499984741211,83.30000305175781,84.1500015258789,6101760.0,0.01738605421718442,3.428577656675749,-2.0,74.86340028032856,61.904696714539995,-2.769043489029187,-4.302001113893823,-2.1870957563854034,-5.00249503162766,6.786775201998388,1.5499954223632812,0.5468537142957075,3.8549976348876953,0.3273791202632452,7.382616149512145,2.091188377575463,5.6188068921999275,-5.146458145279055,92.39133499521505,17.53209858353567,1.7638092573122277,6,-1.9500007629394531,-3.75,-1.6874980926513672,-3.3499984741210938,9.150001525878906,4,0.09487334350645904,-5.909126218979317,83.4000015258789,-1.4210441779969323,82.4000015258789,-1.4444538634340693,81.19999694824219,0.09487334350645904
2922,2012-07-02,85.9000015258789,85.9000015258789,84.25,85.0,4177970.0,0.012374815210846046,2.6666638409697794,1.2857220708446866,76.288680876233,64.87726141232253,-3.461980938493724,-4.989565766094955,-3.249036159694924,-5.828132252841058,6.537027525411101,1.6500015258789062,0.8976657928186285,4.512500762939453,0.6350535616837902,8.389947964195116,2.573777162311629,6.4512243635672775,-5.646815535096849,100.0,25.996077645726743,1.9387236006278301,7,-2.6500015258789062,-4.450000762939453,-2.7375011444091797,-4.400001525878906,7.150001525878892,0,0.08265422989523574,3.428577656675749,84.8499984741211,-5.909126218979317,83.4000015258789,-1.4210441779969323,82.4000015258789,0.08265422989523574
2923,2012-07-03,87.0,87.55000305175781,86.3499984741211,86.4000015258789,5593650.0,0.012805569901994662,-2.4285620865167683,0.6666638409697792,78.09526577560118,67.62858686248056,-4.309741380118794,-5.621708313387984,-4.387121682214314,-6.742193692731007,6.2363461027561495,1.6500015258789062,1.3352952097163922,5.1324993133544865,0.9673220244435328,9.29767660226544,3.0499106688990025,7.2150879578099705,-6.069196145006316,90.5982482406765,18.772593850088185,2.082588644455478,7,-2.924999237060547,-4.724998474121094,-3.8374996185302734,-5.5,5.599998474121094,1,0.07413789595680687,2.6666638409697794,85.9000015258789,3.428577656675749,84.8499984741211,-5.909126218979317,83.4000015258789,0.07413789595680687
2924,2012-07-04,86.80000305175781,87.75,86.3499984741211,87.4000015258789,2463280.0,-0.002298815497036588,1.1538560856373208,-1.0,80.00002977326912,70.19086485201925,-3.7430423937266113,-5.150205363367178,-4.215425819182926,-6.390662813540814,7.388028349092099,1.4000015258789062,1.7636033053908164,4.592502212524408,-0.01724381245360007,9.202248237502417,2.2876292000354113,6.8973752250134055,-4.942511309217153,78.65173933169886,8.372731202826927,2.3048730124890024,7,-2.6250038146972656,-4.4250030517578125,-3.637502670288086,-5.3000030517578125,6.999999999999986,2,0.07200460576335677,-2.4285620865167683,87.0,2.6666638409697794,85.9000015258789,3.428577656675749,84.8499984741211,0.07200460576335677
2925,2012-07-05,88.19999694824219,88.19999694824219,86.5999984741211,86.6500015258789,4870140.0,0.01612896137399411,1.0645202573328543,-2.583332273692509,84.95576296728404,72.28345444773765,-4.643741280940489,-6.256663813685478,-5.644155217103446,-7.636628648667909,8.656525173424845,1.5999984741210938,2.0155090807216993,5.602496337890628,0.3602125469106454,10.84478012887061,2.9813544424006437,8.223638233380612,-5.399703884508028,100.0,25.6774157679138,2.62114189548999,7,-3.799999237060547,-5.599998474121094,-5.037496566772461,-6.6999969482421875,5.5500030517578125,3,0.05272110755976134,1.1538560856373208,86.80000305175781,-2.4285620865167683,87.0,2.6666638409697794,85.9000015258789,0.05272110755976134
2926,2012-07-06,88.44999694824219,89.19999694824219,88.19999694824219,88.25,6129550.0,0.002834467218255199,-5.666598850516251,0.12903067025659454,83.88626620615443,74.40415004182348,-4.338870500196066,-6.015690614902937,-5.917354417569328,-7.755928945962083,9.114933630296267,1.0,2.272793383364643,5.344996643066409,-0.10659744931720638,10.796590735450025,2.6191995968746085,8.07079368925821,-4.677757185296585,84.84847550731651,12.786797593198756,2.7257970461918055,7,-3.5,-5.349998474121094,-5.287496566772461,-6.9499969482421875,4.750000000000014,4,0.06387791657228759,1.0645202573328543,88.19999694824219,1.1538560856373208,86.80000305175781,-2.4285620865167683,87.0,0.06387791657228759
2927,2012-07-09,88.30000305175781,88.69999694824219,87.0,88.05000305175781,4921120.0,-0.0016958044280334095,2.2381270708597336,1.2500190737773709,80.5263808824734,77.12930415137885,-3.419776511797906,-5.5185665311796015,-5.754095328098359,-7.4835626452919115,10.339828648975224,1.6999969482421875,2.5044432741389357,4.795002746582028,-0.955776882922521,10.545782376086578,1.9196129318297466,7.67039256133431,-3.4422118517528872,68.42124988288204,-0.10202215836518747,2.8753898147522756,7,-2.850006103515625,-5.200004577636719,-5.875001907348633,-6.8000030517578125,7.599998474121094,0,0.06455262458939082,-5.666598850516251,88.44999694824219,1.0645202573328543,88.19999694824219,1.1538560856373208,86.80000305175781,0.06455262458939082
2928,2012-07-10,89.3499984741211,89.5999984741211,88.0,88.55000305175781,5180490.0,0.011891227475358201,1.4615447817692042,3.199981689453125,87.00009231588513,80.21161777260687,-3.5672518846568266,-6.213757625795381,-6.759008315918322,-8.395055661969636,11.742161046914273,1.5999984741210938,2.664354266074028,5.417498397827146,-0.7431806063888615,11.578177402043153,2.337158895719142,8.49783789993515,-3.623766124468716,92.3076923076923,23.064599626827302,3.0803395021080004,7,-2.8999977111816406,-6.049999237060547,-7.774997711181641,-7.849998474121094,7.349998474121108,1,0.04141023660686871,2.2381270708597336,88.30000305175781,-5.666598850516251,88.44999694824219,1.0645202573328543,88.19999694824219,0.04141023660686871
2929,2012-07-11,88.4000015258789,90.0,88.3499984741211,89.5,5024840.0,-0.010632310738285411,-1.7499920527443462,-1.3750059604985838,79.81657219731193,80.6036056971712,-1.8736888262873492,-4.942211341438281,-5.774038478532248,-7.316262867862378,13.294572217244632,1.6500015258789062,2.9245897061790487,4.102501296997076,-2.214598956569276,10.419601550563428,0.9439511702139072,7.261051423780245,-1.8990159513327853,52.941242468781205,-16.09634455918573,3.1585501267831755,7,-1.75,-4.900001525878906,-7.125,-6.900001525878906,6.7999954223632955,2,0.04751127687495171,1.4615447817692042,89.3499984741211,2.2381270708597336,88.30000305175781,-5.666598850516251,88.44999694824219,0.04751127687495171
2930,2012-07-12,88.9000015258789,89.0999984741211,87.80000305175781,88.19999694824219,3668190.0,0.0056561084996544775,1.3636313194015772,-0.6363686805984228,80.53103379827711,81.23334275472104,-1.6890943431303782,-5.051441736752594,-6.240593960765153,-7.707202708607767,14.656986523598581,1.2999954223632812,3.3959478041255267,4.1900012969970675,-2.2012424756242694,10.581245069618404,0.9943794106864061,7.385623183307729,-1.6992130662420095,63.33338419596354,-5.842095468280029,3.195621886310668,7,-1.7750015258789062,-5.400001525878906,-7.775001525878906,-7.400001525878906,5.0,3,0.05511812645416536,-1.7499920527443462,88.4000015258789,1.4615447817692042,89.3499984741211,2.2381270708597336,88.30000305175781,0.05511812645416536
2931,2012-07-13,88.55000305175781,89.0,87.94999694824219,88.8499984741211,4905430.0,-0.003936990642449123,2.5000190735348347,-0.4285620865167682,84.65125785918023,82.1625179750485,-0.8482592249017529,-4.270641630494723,-5.779933625471173,-7.241088524646628,16.117044140423324,1.0500030517578125,3.7727111411512055,3.4275028228759794,-2.828818732033838,9.683824377785797,0.2993420454210707,6.555663600330888,-0.789372284048298,51.666768391927086,-22.418129873133317,3.1281607774549056,7,-0.3750038146972656,-5.0500030517578125,-7.5500030517578125,-7.0500030517578125,5.899993896484389,4,0.05872384832333388,1.3636313194015772,88.9000015258789,-1.7499920527443462,88.4000015258789,1.4615447817692042,89.3499984741211,0.05872384832333388
2932,2012-07-16,89.1500015258789,89.25,88.25,88.3499984741211,3234940.0,0.006775815397435769,1.0,-2.666717530072989,85.33342556442375,82.96675795158436,-1.0490862139480726,-4.482188193061731,-6.309985471960715,-7.757027988240566,17.856845133394646,1.0,3.9401416792576924,3.6350013732910185,-2.596507109598562,9.866509856180599,0.5192471318462282,6.750755614735809,-1.3499984741210938,61.36365212687007,-17.872576724553404,3.1157542414447885,7,-0.9750022888183594,-4.400001525878906,-8.275001525878906,-7.650001525878906,4.0,0,0.045429000034146405,2.5000190735348347,88.55000305175781,1.3636313194015772,88.9000015258789,-1.7499920527443462,88.4000015258789,0.045429000034146405
2933,2012-07-17,89.30000305175781,89.80000305175781,89.25,89.5,3625530.0,0.0016825745744419862,-2.6666497126290625,-0.2499952316466078,83.82362290948448,83.39160163338605,-0.9370645484280118,-4.318016986347985,-6.367512487965087,-7.806874410145838,19.222530626590324,0.6500015258789062,4.069556116098852,3.445002746582034,-2.8357042923958318,9.7257097855599,0.30464922709309405,6.585356266070974,-1.350006103515625,68.18191276122043,-10.505036272126077,3.1403535194889356,7,-1.0000038146972656,-4.350002288818359,-8.525001525878906,-7.8000030517578125,3.7999954223632812,1,0.07390815507918602,1.0,89.1500015258789,2.5000190735348347,88.55000305175781,1.3636313194015772,88.9000015258789,0.07390815507918602
2934,2012-07-18,89.19999694824219,89.19999694824219,88.0999984741211,88.5,7983270.0,-0.0011198891388353172,2.142866485013624,-3.5000381475547417,81.18283759937718,82.97238770361862,-0.5149724539535185,-3.8440989300032555,-6.1871823018413465,-7.602286151692397,20.228985960343397,1.2000045776367188,4.107807652282588,2.982496643066412,-3.1850996752892797,9.150092961422104,-0.1013015161114339,6.066294802244258,0.8000030517578125,69.99969482421875,-10.489060133834698,3.0837981591778476,7,-0.6999969482421875,-4.249996185302734,-8.724996566772461,-7.6999969482421875,4.000000000000014,2,0.0840807203654037,-2.6666497126290625,89.30000305175781,1.0,89.1500015258789,2.5000190735348347,88.55000305175781,0.0840807203654037
2935,2012-07-19,89.9000015258789,90.0,89.30000305175781,89.69999694824219,5650930.0,0.007847585219570075,2.4999713898796467,0.28572207084468665,79.53222375306069,82.48860520883044,-1.0599352149341286,-4.125552781089652,-6.855100930299926,-8.20375329860667,21.4641663484819,0.8000030517578125,4.045992398395143,3.282501220703125,-2.742122465743975,9.307124907150225,0.27018937747956784,6.294813063926682,-1.8000030517578125,95.12203291427551,15.472194032344419,3.012311843223552,7,-1.4000015258789062,-4.950000762939453,-9.650001525878906,-8.400001525878906,2.8499984741210938,3,0.05895434185101345,2.142866485013624,89.19999694824219,-2.6666497126290625,89.30000305175781,1.0,89.1500015258789,0.05895434185101345
2936,2012-07-20,89.5999984741211,90.3499984741211,89.55000305175781,89.55000305175781,4655370.0,-0.0033370750463386223,-31.00274683351137,0.249971390425329,73.71796627411088,81.73211469679015,-0.647769250338186,-3.4013735767319417,-6.500046013009609,-7.79877177958133,22.816641376964714,0.7999954223632812,3.9882280927759126,2.6024982452392607,-3.148335426037903,8.353331916516424,-0.2729185903993141,5.477915080877835,-1.5,66.66666666666666,-9.979028078108598,2.8754168356385783,7,-0.5249977111816406,-4.325000762939453,-9.474998474121094,-8.099998474121094,3.349998474121108,4,0.047991106305652176,2.4999713898796467,89.9000015258789,2.142866485013624,89.19999694824219,-2.6666497126290625,89.30000305175781,0.047991106305652176
2937,2012-07-23,88.69999694824219,89.9000015258789,88.44999694824219,89.25,3625330.0,-0.010044660058100896,-1.7619054539113248,-11.001068213032198,61.18420392191506,78.8636826530157,0.3519495399180954,-2.0056356910958186,-5.56076339954447,-6.805144657465618,24.546231988440883,1.4500045776367188,3.698314796108207,1.3224967956543026,-3.7521540740891766,6.397147665397782,-1.21482863921743,3.859822230526035,-0.5099984741210903,26.66659884982639,-46.22251318847812,2.5373254348717365,7,0.3750038146972656,-3.299999237060547,-8.574996948242188,-7.1999969482421875,4.000000000000014,0,0.06482525589437427,-31.00274683351137,89.5999984741211,2.4999713898796467,89.9000015258789,2.142866485013624,89.19999694824219,0.06482525589437427
2938,2012-07-24,88.55000305175781,89.4000015258789,88.25,88.80000305175781,2859310.0,-0.0016910248212510526,-1.705866513481492,0.45454293244555416,61.589422711582145,76.83844382126793,0.4207797005131084,-1.3457624775291777,-5.330512070912221,-6.5806075179492325,26.321464168873902,1.1500015258789062,3.4244454642375217,0.8050025939941463,-3.370980734498147,4.98098592248644,-1.2829890702520004,2.892994258240293,1.7999954223632812,20.000203450520836,-50.00530022839042,2.087991664246144,7,0.5249977111816406,-3.0750045776367188,-8.387502670288086,-7.0500030517578125,4.249999999999986,1,0.05194803292589811,-1.7619054539113248,88.69999694824219,-31.00274683351137,89.5999984741211,2.4999713898796467,89.9000015258789,0.05194803292589811
2939,2012-07-25,89.19999694824219,89.9000015258789,88.5999984741211,88.69999694824219,4647560.0,0.007340416421041329,-2.7143106267029973,-2.0,57.352954376138804,74.26310166325258,-0.11599957372774838,-1.539108140804501,-5.889429066509081,-7.147529923696254,27.832020706459286,1.3499984741210938,3.255967693000457,1.1149967193603487,-2.258911803641041,4.488905242361739,-0.5719575421403391,2.8019509808610366,1.1080015563964878,45.237982786620215,-20.107028535213395,1.6869542615006943,7,-0.049999237060546875,-3.7249984741210938,-8.749996185302734,-7.6999969482421875,3.8000030517578125,2,0.04372199169627611,-1.705866513481492,88.55000305175781,-1.7619054539113248,88.69999694824219,-31.00274683351137,89.5999984741211,0.04372199169627611
2940,2012-07-26,90.3499984741211,90.5999984741211,89.0,89.05000305175781,4658630.0,0.012892394228961601,-1.2857096146615006,2.5999908447265625,62.3376893603487,71.78381627449352,-1.160754565210084,-2.2574787354213868,-6.97018617739522,-8.192558939671471,28.45674452171255,1.5999984741210938,2.930777321107513,1.9174983978271456,-0.7906320605199255,4.625628856174217,0.5634331686536171,3.271563627000674,-2.0999984741210938,89.36169522010006,25.389724929068855,1.3540652291735324,7,-1.0,-4.75,-9.824996948242188,-8.849998474121094,2.9500045776367045,3,0.03154397921697183,-2.7143106267029973,89.19999694824219,-1.705866513481492,88.55000305175781,-1.7619054539113248,88.69999694824219,0.03154397921697183
2941,2012-07-27,92.9000015258789,92.9499969482422,90.4499969482422,90.6999969482422,5613210.0,0.028223609239885095,1.1739173701756154,1.6923171726537953,72.77227311423623,70.38813266891712,-3.3847636458971095,-4.39901334849425,-9.360245781230148,-10.644049669101292,29.43937961480227,2.599998474121108,2.7921825122511876,4.0650012969970675,1.209886430911311,6.920116163082824,2.6374438639541893,5.492558730039946,-4.603001556396478,98.93626691859888,34.059512695056554,1.4275574330428777,7,-2.3750038146972656,-6.125003814697266,-11.75,-11.400001525878906,0.75,4,-0.001614655795641906,-1.2857096146615006,90.3499984741211,-2.7143106267029973,89.19999694824219,-1.705866513481492,88.55000305175781,-0.001614655795641906
2942,2012-07-30,93.0,94.0500030517578,92.9000015258789,93.3000030517578,5832900.0,0.0010764098221596186,-3.600006103515568,-0.13636473978616376,69.94536020325037,68.84610347933555,-3.219804658015647,-4.152737881285532,-9.261991459426326,-10.617608398336728,30.17067367881482,1.150001525878892,2.6003603387966336,3.809999847412115,0.7343573023668029,6.885642392457427,2.272178574889466,5.347821119934764,-4.516880151367175,81.89650863305019,19.64318003033354,1.5378212725226543,7,-1.9249992370605469,-5.674999237060547,-11.749998092651367,-11.174999237060547,-0.4499969482422017,0,-0.0005376672232021429,1.1739173701756154,92.9000015258789,-1.2857096146615006,90.3499984741211,-2.7143106267029973,89.19999694824219,-0.0005376672232021429
2943,2012-07-31,93.4499969482422,94.1999969482422,92.5,92.9000015258789,5227640.0,0.004838676862819469,-1.5185168440267636,-1.8332994252582595,79.19071983545211,68.62475706112166,-3.374033440671724,-4.316026062831327,-9.559223432192354,-10.950837302179295,30.235117629416415,1.6999969482422017,2.4186810200178,3.937496948242199,0.4976579049676104,7.377335991516787,2.2175774266049046,5.657416469879493,-4.632864107421881,86.60713920787792,22.218522048104234,1.7199195216372933,7,-2.224998474121108,-6.000000000000014,-12.199995040893569,-11.624996185302749,0.25,1,-0.008025682445076954,-3.600006103515568,93.0,1.1739173701756154,92.9000015258789,-1.2857096146615006,90.3499984741211,-0.008025682445076954
2944,2012-08-01,93.0500030517578,93.8000030517578,93.0500030517578,93.5999984741211,3368890.0,-0.004280298657537096,-1.727295426486563,-1.0,74.26902776476447,68.03995750686653,-2.6490611040896113,-3.608815874263783,-9.061155460396535,-10.440804331729694,30.23429589778518,0.75,2.157724816169903,3.2250030517577954,-0.31149843697943425,6.761504540495025,1.4567523073891806,4.99325379612641,-3.802241082343727,77.88471978097708,12.810626586250933,1.7682507443686122,8,-1.8250045776367045,-5.100006103515611,-11.800001144409165,-11.225002288818345,1.349998474121108,2,-0.0026867274777082617,-1.5185168440267636,93.4499969482422,-3.600006103515568,93.0,1.1739173701756154,92.9000015258789,-0.0026867274777082617
2945,2012-08-02,92.8499984741211,94.25,92.6500015258789,93.3499984741211,6543590.0,-0.0021494311776159014,-2.5555762775083926,0.9090984754955445,75.5952061979736,68.24853972062904,-2.2200556958606086,-3.2070079771188063,-8.773050031893007,-10.130806558577348,30.133485394623,1.5999984741210938,1.9493496506106283,2.7924983978271456,-0.9020597153390497,6.487056510993341,0.9452193412440408,4.63977745441025,-3.2060577064007703,63.15788416982202,-3.4629314405974227,1.8472790565831003,8,-1.5999984741210938,-4.0749969482421875,-11.51249885559082,-11.02499771118164,0.0500030517578125,3,0.001615525345654234,-1.727295426486563,93.0500030517578,-1.5185168440267636,93.4499969482422,-3.600006103515568,93.0,0.001615525345654234
2946,2012-08-03,94.0999984741211,94.1999969482422,92.8000030517578,93.1999969482422,4790280.0,0.013462574265398652,1.5454469791023517,-1.800003051757784,77.34804021574732,70.04452153105485,-3.08949580503446,-4.228835542883772,-9.865415250071365,-11.236082303460392,29.693409483469473,1.3999938964844034,1.8560106670826713,3.759998321533203,-0.26617811909383704,7.786174762160243,1.746910101219683,5.773086541846723,-3.995451783172797,91.42848423549107,23.145363891207793,2.0130882203135188,8,-2.8499984741210938,-5.3249969482421875,-12.112499237060547,-12.27499771118164,-2.0,4,-0.008501545540229749,-2.5555762775083926,92.8499984741211,-1.727295426486563,93.0500030517578,-1.5185168440267636,93.4499969482422,-0.008501545540229749
2947,2012-08-06,94.0,95.6500015258789,94.0,94.5,5161080.0,-0.0010626830578386315,-5.600006103515625,-0.5555546136566019,76.11109415690096,71.65804058053473,-2.412309670867998,-3.878779502578908,-9.592798679782277,-11.0040438432992,30.22983013952255,1.6500015258789062,1.7666541750380702,3.375,-0.8454382891303283,7.595438289130328,1.2647808554348359,5.485219144565164,-3.480907978146533,47.61902455210632,-19.822756548394345,2.110219144565165,8,-1.875,-4.049999237060547,-12.000001907348633,-12.174999237060547,-1.4499969482422017,0,-0.0037233880225647775,1.5454469791023517,94.0999984741211,-2.5555762775083926,92.8499984741211,-1.727295426486563,93.0500030517578,-0.0037233880225647775
2948,2012-08-07,93.0500030517578,94.8000030517578,92.8499984741211,94.5,5067380.0,-0.010106350513214957,-1.1081061018458795,2.8999938964844034,69.54319635523717,73.01251191154566,-0.8458047473120587,-2.779901849303755,-8.526020553354059,-9.923795502236842,30.15780306240042,1.9500045776367045,1.773659114647927,2.240002822875965,-2.0685683443626743,6.548573990114605,0.08571723925663832,4.394288406495292,-1.915201889421283,13.333384195963069,-51.56304184302545,2.1542855836193233,8,-0.7250022888183452,-2.0500030517577983,-10.700002670288072,-11.225002288818345,-3.4500045776367045,1,-0.005373454955416634,-5.600006103515625,94.0,1.5454469791023517,94.0999984741211,-2.5555762775083926,92.8499984741211,-0.005373454955416634
2949,2012-08-08,92.5999984741211,92.9000015258789,91.5,92.5500030517578,8252360.0,-0.004836158655324274,3.307686890383464,-0.03447967419786902,64.06249751647073,73.20415726222588,0.15333399828112704,-2.107145212232055,-7.921758713751558,-9.366389574991715,29.611651812440925,1.5500030517577983,1.9843173215950287,1.5799983978271541,-2.6425471649504573,5.8025439606047655,-0.5312743835616516,3.69127117921596,3.0500030517578125,26.50597758245718,-33.139180706847085,2.111272781388808,8,0.4500007629394531,-1.5999984741210938,-9.424997329711914,-10.324996948242188,-3.4000015258789062,2,0.011879033393596972,-1.1081061018458795,93.0500030517578,-5.600006103515625,94.0,1.5454469791023517,94.0999984741211,0.011879033393596972
2950,2012-08-09,93.8000030517578,98.0500030517578,93.8000030517578,97.3499984741211,14135080.0,0.012959012930999991,-1.394369284662729,-71.0064092781733,70.00003633047645,72.89613095291926,-0.5652660322360958,-3.0790988147562217,-8.895576807366254,-10.458109765245425,29.995961938152465,5.4500045776367045,2.267428642683612,2.5350028991699105,-1.7379353068295131,6.807941105169334,0.3985337961701987,4.671472002169622,-2.3000030517577983,35.114534048049876,-22.66580540514945,2.1364691029997105,8,0.974998474121108,-1.4750022888183452,-10.525003433227525,-11.425003051757798,-6.100006103515611,3,0.006396572010664459,3.307686890383464,92.5999984741211,-1.1081061018458795,93.0500030517578,-5.600006103515625,94.0,0.006396572010664459
2951,2012-08-10,93.75,94.3499984741211,92.8000030517578,94.3000030517578,6211880.0,-0.0005330815578994397,3.7692614676745824,0.1549306368940756,76.1658354706193,73.58729487151578,-0.42690448142464277,-2.761114293032165,-8.583066914998028,-10.303803838448573,30.195925737110567,1.5499954223632955,2.586604758495696,2.2249999999999943,-1.9847010996384142,6.434701099638403,0.12014945018079004,4.329850549819199,-2.25,34.351129033385355,-26.234474002053148,2.1048505498192056,8,1.0250015258789062,-1.2249984741210938,-10.250001907348633,-11.150001525878906,-5.849998474121094,4,-0.009066650390625042,-1.394369284662729,93.8000030517578,3.307686890383464,92.5999984741211,-1.1081061018458795,93.0500030517578,-0.009066650390625042
2952,2012-08-13,93.1999969482422,93.8000030517578,93.1500015258789,93.4499969482422,3517240.0,-0.005866699218749827,-2.7143915943667967,0.45454293244556593,73.13429096755885,72.91435833063875,0.1726025808067817,-1.9943922086983719,-7.710283930428332,-9.643653674817187,30.307308804176348,0.650001525878892,2.783875209362421,1.4724971771240405,-2.6447935719229747,5.589787926171056,-0.5861481973994671,3.531142551647548,-1.5689968872070494,25.954139789079644,-38.12258215709501,2.0586453745235107,8,1.5750045776367045,-0.6749954223632955,-9.174999237060561,-10.099998474121108,-4.449996948242202,0,-0.011802559121670164,3.7692614676745824,93.75,-1.394369284662729,93.8000030517578,3.307686890383464,92.5999984741211,-0.011802559121670164
2953,2012-08-14,95.9000015258789,95.9000015258789,93.5,93.5,7170900.0,0.028970007146417842,1.0,-9.600006103515625,77.6859379068875,73.29401501309687,-2.395202205768001,-4.400189174138973,-10.028524565272306,-12.214297413771916,30.40280016360316,2.7000045776367045,2.704622565508089,3.8425018310546903,-0.5070033158967959,8.192006978006177,1.6677492575789472,6.0172544045304335,-4.140621405029307,67.17556451669279,0.6862969646477097,2.1747525734757462,8,-1.125,-2.9749984741210938,-11.625003814697266,-12.800003051757812,-7.25,1,-0.034932204596650585,-2.7143915943667967,93.1999969482422,3.7692614676745824,93.75,-1.394369284662729,93.8000030517578,-0.034932204596650585
2954,2012-08-15,96.6999969482422,96.9000015258789,95.4000015258789,96.0,6700420.0,0.008341975074394714,1.727257594673325,0.29166520966517107,77.02125255746887,73.45246460859634,-2.9312497344241137,-4.858596790145626,-10.51340742830989,-12.885353650168284,31.43485684982073,1.5,2.7044989944270554,4.267497253417986,-0.3308178879586734,8.865812394794645,1.9683396827296633,6.566654824106308,-4.814804368774432,74.28559802827435,10.247964930737666,2.299157570688329,8,-1.9249954223632955,-3.774993896484389,-11.824996948242202,-13.399997711181655,-6.149993896484403,2,-0.07342294413847106,1.0,95.9000015258789,-2.7143915943667967,93.1999969482422,3.7692614676745824,93.75,-0.07342294413847106
2955,2012-08-16,95.1999969482422,96.6500015258789,95.0,96.5999984741211,5489740.0,-0.015511892940419214,1.1999908447731285,-2.0000108991825005,60.747637562559305,71.60797542490879,-1.1877512774453294,-3.100120595210356,-8.72212327931426,-11.272609855468048,32.096866368389996,1.6999969482422017,2.5531718004684762,2.502497482299816,-2.0921763600923953,7.097171324692027,0.2051605611037104,4.799834403495922,-3.1915081593286345,58.53645828487475,-1.0418405495279544,2.297336921196107,8,-0.42499542236329546,-2.274993896484389,-10.124996185302749,-11.699996948242202,-3.5,3,-0.0630252121043876,1.727257594673325,96.6999969482422,1.0,95.9000015258789,-2.7143915943667967,93.1999969482422,-0.0630252121043876
2956,2012-08-17,93.9000015258789,95.5500030517578,93.8499984741211,95.4000015258789,4958790.0,-0.01365541453819652,-1.1249976158232862,1.071427403665386,53.78151853141225,69.12691146652116,0.09039739117584134,-1.5404415676361225,-7.0722445350737075,-9.867882141603289,32.41095404414844,1.7000045776367045,2.4566835347377065,0.98750190734863,-3.3943837515858775,5.369387566283137,-1.2034409221186166,3.1784447368158766,-1.7706824517084527,20.0,-35.23687618581768,2.190942829467253,8,0.875,-0.9000015258789062,-8.587501525878906,-10.400001525878906,-1.8000030517578125,4,-0.06602773670805528,1.1999908447731285,95.1999969482422,1.727257594673325,96.6999969482422,1.0,95.9000015258789,-0.06602773670805528
2957,2012-08-20,94.4499969482422,95.0,93.9499969482422,94.1500015258789,3355250.0,0.005857246149369999,-1.9999891009363109,-0.19999694824219696,54.166666666666664,67.4184081677911,-0.4347743379787943,-1.7260707490274143,-7.3232276467420405,-10.314472290695406,33.5255044255663,1.0999984741210938,2.382998666930277,1.2499973297119311,-2.7015506267908336,5.201545286214696,-0.7257766485394512,3.2257713079633135,-2.202264194519998,27.941074173389552,-22.36403253811315,1.9757739782513843,8,0.32500457763670454,-1.3749961853027486,-8.612497329711928,-10.949996948242202,-1.9499969482422017,0,-0.06934881560613115,-1.1249976158232862,93.9000015258789,1.1999908447731285,95.1999969482422,1.727257594673325,96.6999969482422,-0.06934881560613115
2958,2012-08-21,93.1500015258789,94.4499969482422,93.0,94.3499984741211,4167620.0,-0.013763848219875308,1.0714332425067903,-4.000050863406133,50.38759093911927,65.89897410364094,0.9844198510395046,-0.06723225064837379,-5.749279948515536,-8.888042013492822,34.64180976319299,1.4499969482422017,2.1409981124104718,-0.2799980163574247,-3.5724776734818704,3.012481640767021,-1.9262378449196405,1.366241812204791,-0.7862233661959976,3.8461914664277432,-41.195221747077085,1.6462398285622195,8,2.275001525878892,-0.07500076293945312,-6.687501907348633,-9.650001525878906,-1.3000030517578125,1,-0.047235657045657686,-1.9999891009363109,94.4499969482422,-1.1249976158232862,93.9000015258789,1.1999908447731285,95.1999969482422,-0.047235657045657686
2959,2012-08-22,93.0999984741211,93.25,92.4499969482422,93.0999984741211,4859120.0,-0.000536801405676024,4.333299425258031,-0.0,50.98039215686275,63.78568030657275,1.2435826084288664,0.3055982071656729,-5.429928587007197,-8.689055654173018,35.46868105427422,0.8000030517577983,1.9089272013194432,-0.525001144409174,-3.158689135137749,2.108686846319401,-1.8418451397734685,0.7918428509551205,4.9500045776367045,15.476209938910129,-26.14694760594712,1.3168439953642903,8,1.5750007629394531,-0.024997711181640625,-6.474998474121094,-9.599998474121094,-1.5499954223632955,2,-0.047798034599099926,1.0714332425067903,93.1500015258789,-1.9999891009363109,94.4499969482422,-1.1249976158232862,93.9000015258789,-0.047798034599099926
2960,2012-08-23,93.1999969482422,94.5,93.0,93.0999984741211,5585640.0,0.001074097483996228,-9.000152590218967,100.0,46.12068256781784,60.44732998403926,1.172861660229671,0.45330312401422646,-5.239356415593633,-8.657935762422895,36.164928049074454,1.5,1.7974874943134864,-0.5675025939941207,-2.7194346151840847,1.5844294271958432,-1.6434686045891027,0.5084634166008613,4.7380059814452835,24.193500753093815,-10.6698648900542,1.0759660105949787,8,1.4750022888183452,-0.04999542236329546,-6.474996566772475,-9.699996948242202,-1.5499954223632955,3,-0.0284334118375138,4.333299425258031,93.0999984741211,1.0714332425067903,93.1500015258789,-1.9999891009363109,94.4499969482422,-0.0284334118375138
2961,2012-08-24,92.75,93.4000015258789,92.3499984741211,93.0,3574130.0,-0.004828293594173694,1.0,-2.5000381475543865,44.7698731413322,57.295728003347406,1.6383848620200752,0.9396631590504825,-4.486743665221226,-8.05894536750506,35.83927905640852,1.0500030517578125,1.7836835710816388,-1.0099994659423857,-3.175663664548324,1.1556647326635527,-2.0928315652453477,0.07283263336057644,5.078242810058583,15.09438851157796,-17.405488243187037,1.0828320993029688,8,1.875,0.40000152587890625,-6.024999618530273,-9.25,-0.15000152587890625,4,-0.011320787620030193,-9.000152590218967,93.1999969482422,4.333299425258031,93.0999984741211,1.0714332425067903,93.1500015258789,-0.011320787620030193
2962,2012-08-27,92.9499969482422,93.3000030517578,92.6500015258789,92.9000015258789,2193860.0,0.002156301328756882,-1.363661584985175,-0.19998168945318184,49.55354405908436,54.169906464702606,1.5636282771898067,0.7754876903108965,-4.407799468127777,-8.127232221579433,35.1327299409162,0.650001525878892,1.5915229683912742,-0.8075023651122848,-2.976972910540141,1.3619681803155714,-1.892237637826213,0.2772329076016433,4.65911608837888,27.906885967247515,-6.727540680359592,1.0847352727139248,8,1.6750030517577983,0.20000457763670454,-5.774997711181655,-9.274997711181655,-0.29999542236329546,0,-0.009144685336508585,1.0,92.75,-9.000152590218967,93.1999969482422,4.333299425258031,93.0999984741211,-0.009144685336508585
2963,2012-08-28,92.6999969482422,93.0999984741211,92.5500030517578,93.0,3050340.0,-0.002689618162539653,1.1999816894531818,-6.000610407444981,50.45453883399196,51.21804938431628,1.466153529189043,1.018645094992067,-3.9146975894159795,-7.711309446028551,34.661684967293446,0.5499954223632955,1.3352995751539254,-1.0200023651122905,-3.237254821986454,1.1972500917618731,-2.1286285935493794,0.08862386332479844,4.6987515058788745,16.278987242952347,-18.582915637241776,1.1086262284370823,8,1.8000030517577983,0.45000457763670454,-5.462497711181655,-9.024997711181655,0.05000305175779829,1,-0.002157464453357738,-1.363661584985175,92.9499969482422,1.0,92.75,-9.000152590218967,93.1999969482422,-0.002157464453357738
2964,2012-08-29,92.8000030517578,93.3499984741211,92.3499984741211,92.6500015258789,4082100.0,0.0010788145286717565,-1.6666395402065002,-0.4999999999999763,44.949491835772186,49.46269985911771,0.8434536107864972,0.9475296426138726,-3.74769654545797,-7.6423283564278535,34.199815367668826,1.0,1.1401584870267953,-0.9074962615966911,-3.1433930346584305,1.3284005114650483,-2.0254446481275608,0.21045212493417864,4.396795403163281,20.93043061691529,-13.325341446339063,1.1179483865308666,8,1.1499977111816548,0.5249977111816548,-5.525003433227525,-9.125003814697251,1.2999954223632955,2,-0.010237117956848008,1.1999816894531818,92.6999969482422,-1.363661584985175,92.9499969482422,1.0,92.75,-0.010237117956848008
2965,2012-08-30,93.0,93.5500030517578,92.6999969482422,92.8000030517578,2158920.0,0.0021551394575995975,-3.2499332443259275,1.3332994252583463,46.26865218421102,48.62793693165092,0.3336563515393749,0.8003826615974532,-3.6712455067616503,-7.739118335929959,33.57965678405056,0.8500061035155966,0.6004269828337385,-0.7149993896484403,-2.9397636406819885,1.5097648613851078,-1.8273815151652144,0.3973827358683337,4.002926455689078,54.16658719411077,19.099883642226565,1.1123821255167747,8,0.6749992370605469,0.5250015258789062,-5.687501907348633,-9.325000762939453,1.3499984741210938,3,-0.015591365034862359,-1.6666395402065002,92.8000030517578,1.1999816894531818,92.6999969482422,-1.363661584985175,92.9499969482422,-0.015591365034862359
2966,2012-08-31,93.3000030517578,93.4000015258789,92.6999969482422,93.4000015258789,3858360.0,0.003225839266212782,13.00030518043765,-0.5000000000000355,50.510235857576,48.221666841751954,-0.06750587573985456,0.46100915307845014,-3.688838494197597,-7.964258029587214,32.92598405996959,0.7000045776367045,-0.011645267924848213,-0.37499656677248083,-2.5993821780720197,1.849389044527058,-1.4871893724222502,0.7371962388772886,3.5168062846685615,79.16674613922295,41.173253228258204,1.1121928056497723,8,0.12499618530274859,0.9499969482422017,-5.8250045776367045,-9.500003814697251,0.8999938964844034,4,-0.017684903235893334,-3.2499332443259275,93.0,-1.6666395402065002,92.8000030517578,1.1999816894531818,92.6999969482422,-0.017684903235893334
2967,2012-09-03,93.6500015258789,94.3000030517578,93.1999969482422,93.9499969482422,2606230.0,0.00375132328695571,1.1999954223982112,2.999999999999716,34.89929174466778,46.50074470903512,-0.6067207333487943,0.08795472262255544,-3.7175230292183272,-8.208655383693483,31.863767519927144,1.1000061035155966,-0.2867112676459129,-0.007498168945318184,-2.2266188393641073,2.211622501473471,-1.1170585041547128,1.1020621662640764,2.98813537605524,66.66666666666715,31.02756504778364,1.1095603352093928,9,-0.22500228881835938,1.125,-5.000003814697266,-8.675003051757812,0.25,0,-0.011211991827545842,13.00030518043765,93.3000030517578,-3.2499332443259275,93.0,-1.6666395402065002,92.8000030517578,-0.011211991827545842
2968,2012-09-04,92.5500030517578,93.9000015258789,92.4000015258789,93.6500015258789,2697500.0,-0.011745845768268759,-1.1428548073307503,3.6667175300728627,23.225793114039604,43.41690037094366,0.4461332015271182,1.2106441807260353,-2.305591639919342,-7.018758814628285,31.457004857319177,1.5,-0.4213639592459373,-1.0824966430664205,-3.341343822492064,1.176350536359223,-2.2119202327792493,0.046926946646408396,3.9166083130638327,10.256620929531293,-19.647374508364628,1.1294235897128233,9,0.8749961853027486,2.224998474121108,-3.350002288818345,-7.025001525878892,0.8999938964844034,1,0.0010804805059292377,1.1999954223982112,93.6500015258789,13.00030518043765,93.3000030517578,-3.2499332443259275,93.0,0.0010804805059292377
2969,2012-09-05,93.6999969482422,93.8499984741211,92.8499984741211,93.0,3294270.0,0.012425649471251576,1.0,-0.6363617447755961,39.864835606693426,42.72180626415205,-0.6814636683808146,0.15524423669803866,-3.162543863587061,-8.061674529677148,31.981128643370138,1.2999954223632955,-0.5887330272279456,0.012497329711933958,-2.193444528151815,2.218439187575683,-1.0904735992199335,1.1154682586438014,2.6019499009514107,68.4207567550216,40.39787422359866,1.1029709289318725,9,-0.3749961853027486,1.0750045776367045,-4.362499237060561,-8.099998474121108,-1.0,2,-0.010138708422444909,-1.1428548073307503,92.5500030517578,1.1999954223982112,93.6500015258789,13.00030518043765,93.3000030517578,-0.010138708422444909
2970,2012-09-06,94.4000015258789,94.8000030517578,93.75,94.1999969482422,3538960.0,0.007470700111371187,1.09999008186281,0.28572207084466056,53.67647718806936,43.711428936011735,-1.3335876112441838,-0.5243910138558192,-3.5875686906690873,-8.661418716103697,31.019969622199973,1.1000061035155966,-0.592204352687574,0.682501983642581,-1.5460852284174393,2.9110891957026013,-0.4317916223874221,1.796795589672584,1.7438673883117985,83.33328035146104,52.05266367861208,1.1142936060300084,9,-0.8250007629394531,0.375,-4.812503814697266,-8.800003051757812,-2.0500030517578125,3,-0.0031779983782688204,1.0,93.6999969482422,-1.1428548073307503,92.5500030517578,1.1999954223982112,93.6500015258789,-0.0031779983782688204
2971,2012-09-07,92.9000015258789,94.4499969482422,92.8499984741211,94.4000015258789,4979980.0,-0.01588983025163182,1.0000095367977162,-7.499828342552507,40.00001968877946,42.64992622820009,0.212247871852,0.95776951376196,-1.8710944716034277,-7.066467791751393,30.367338742755212,1.599998474121108,-0.6372631727909237,-0.7749980926513729,-3.033198420580959,1.4832022352782133,-1.904098256616166,0.3541020713134202,3.09211257070902,20.83332008786526,-10.420709072315965,1.129100163964794,9,0.6749992370605469,1.875,-2.887500762939453,-7.275001525878906,1.5,4,0.015608147733326527,1.09999008186281,94.4000015258789,1.0,93.6999969482422,-1.1428548073307503,92.5500030517578,0.015608147733326527
2972,2012-09-10,92.0999984741211,93.1999969482422,91.8000030517578,92.6999969482422,3395680.0,-0.008611442826886861,-1.3333439298089376,0.3999989827474053,42.758599643049635,41.79482187365093,0.9822979848088522,1.7614484434217985,-0.8932999922177629,-6.203942628430852,29.43591581907372,1.3999938964844034,-0.640770665620721,-1.5200012207031222,-3.878277918052831,0.8382754766465865,-2.6991395693779765,-0.3408628720282678,3.7464309975681545,9.999847412109848,-23.699886206042255,1.1791383486748523,9,1.2000045776367045,2.6750030517578125,-2.0874977111816406,-6.474998474121094,2.9500045776367045,0,0.022801286741727544,1.0000095367977162,92.9000015258789,1.09999008186281,94.4000015258789,1.0,93.6999969482422,0.022801286741727544
2973,2012-09-11,92.5500030517578,93.3499984741211,91.5,91.5,4179240.0,0.004886043269187956,-2.523796375684827,-1.7500095367673523,46.40525939437572,41.95657382460689,0.5685705151360452,1.1042159130515472,-1.1920800396423203,-6.6073342545725495,27.826430061070763,1.8499984741210938,-0.5780619886659792,-0.9024967193603715,-3.0449172706713625,1.2399238319506196,-1.9737069950158599,0.16871355629511697,3.0536408347355604,31.81824487097058,-4.013696072513916,1.0712102756554949,9,0.599998474121108,2.224998474121108,-1.5125026702880717,-6.225002288818345,2.5,1,0.014586692918487909,-1.3333439298089376,92.0999984741211,1.0000095367977162,92.9000015258789,1.09999008186281,94.4000015258789,0.014586692918487909
2974,2012-09-12,89.5999984741211,92.3499984741211,88.25,92.0999984741211,10105200.0,-0.03187471075486559,1.7333323160807292,-2.3809454608867835,32.85716257937284,40.4664083129582,3.3714641067936526,3.6839094730870414,1.884435165332306,-3.6210107504035136,25.96633581242726,4.300003051757798,-0.6766980751593508,-3.4975013732910156,-5.725427813068833,-1.2695749335131978,-4.611464593179932,-2.3835381534020996,5.6753539014527945,20.610654124180904,-16.00388115337467,1.1139632198889107,9,1.9250030517578125,3.5500030517578125,2.062501907348633,-3.2749977111816406,5.349998474121108,2,0.04296873370185472,-2.523796375684827,92.5500030517578,-1.3333439298089376,92.0999984741211,1.0000095367977162,92.9000015258789,0.04296873370185472
2975,2012-09-13,89.19999694824219,90.6500015258789,88.4000015258789,89.80000305175781,8068170.0,-0.004464302820210819,-1.0454573828366127,0.24000244140625,33.01435930682834,38.5224220295418,3.5489600274642754,3.806520829057689,2.363774748176141,-3.1946311447973414,24.250863970006364,2.25,-0.79054311833913,-3.5975028991699247,-6.215151576496922,-0.9798542218429276,-4.906327237833423,-2.288678560506426,5.372820189774316,15.32253896530589,-23.0221503751064,1.3088243386634968,9,2.3250045776367188,3.9500045776367188,2.825002670288086,-2.8749961853027344,7.850006103515611,3,0.03923766950385521,1.7333323160807292,89.5999984741211,-2.523796375684827,92.5500030517578,-1.3333439298089376,92.0999984741211,0.03923766950385521
2976,2012-09-14,87.69999694824219,89.9000015258789,87.0999984741211,89.80000305175781,13606400.0,-0.01681614407308074,1.4347820318045816,3.499974568943594,27.65960347977847,37.71801222233187,4.661240797341236,5.078598640395953,3.9192589726795575,-1.6751110059103382,23.326484680201652,2.8000030517578125,-0.8945236245034067,-4.787502670288092,-8.202467411046825,-1.3725379295293578,-6.4949850406674585,-3.0800202999087247,6.24053847597267,9.5999755859375,-28.82307048453947,1.7074823703793676,9,3.2500038146972656,4.3000030517578125,5.850004196166992,-0.17499542236328125,9.300003051757812,4,0.0530216840101283,-1.0454573828366127,89.19999694824219,1.7333323160807292,89.5999984741211,-2.523796375684827,92.5500030517578,0.0530216840101283
2977,2012-09-17,87.9000015258789,88.30000305175781,87.5,87.80000305175781,7060310.0,0.002280553986276246,-1.2857080576778455,-0.047618182610843884,29.487233827504156,38.41372785716126,3.97817071747167,4.598491701895767,3.7830421461282526,-1.8350736039341342,22.352150784949774,0.8000030517578125,-1.043041266484252,-4.259998321533203,-8.110987144304687,-0.4090094987617192,-6.185492732918945,-2.334503910147461,5.219669464324696,12.800048828125,-27.249902672162733,1.9254944113857455,9,3.049999237060547,4.099998474121094,5.75,-0.375,8.449996948242188,0,0.07394766652064644,1.4347820318045816,87.69999694824219,-1.0454573828366127,89.19999694824219,1.7333323160807292,89.5999984741211,0.07394766652064644
2978,2012-09-18,88.75,89.19999694824219,87.30000305175781,88.0,8159050.0,0.009670062108825261,1.3030314239739582,7.500114442664225,33.734943450615575,37.73262872870817,2.8300673981013773,3.585800483366853,2.9741739752908956,-2.630100619826635,21.691503009233728,1.899993896484375,-1.2693506605046565,-3.189999771118167,-7.297067896906739,0.9170683546704055,-5.243533834012453,-1.1364657082238807,3.647310288273701,31.428600492931547,-10.583797335228095,2.053534062894283,9,2.200000762939453,3.25,4.900001525878906,-1.2249984741210938,7.449996948242202,1,0.07098594987896112,-1.2857080576778455,87.9000015258789,1.4347820318045816,87.69999694824219,-1.0454573828366127,89.19999694824219,0.07098594987896112
2979,2012-09-19,88.6500015258789,89.94999694824219,88.44999694824219,88.69999694824219,6441590.0,-0.0011267433703785468,-5.666598850516251,-0.06666056315104167,32.38868972862244,35.36731901099184,2.3896928638005903,3.515567768531767,3.145614706105775,-2.4751540926244786,21.156702742336513,1.5,-1.4048165504277677,-3.0674983978271513,-7.386645697264285,1.2516489016099825,-5.227072047545718,-0.9079247481085844,3.1116313446964767,43.66202026193516,3.055392078620052,2.15957364971857,9,2.1249961853027344,3.3499984741210938,5.200000762939453,-1.125,7.5,2,0.07219403740236352,1.3030314239739582,88.75,-1.2857080576778455,87.9000015258789,1.4347820318045816,87.69999694824219,0.07219403740236352
2980,2012-09-20,90.5500030517578,90.6999969482422,88.94999694824219,89.19999694824219,6686890.0,0.021432616956292394,1.1212199678176884,-27.002594231649343,40.14337780072368,35.38324769009675,-0.12724405320884102,1.4828842971523812,1.3244876446731695,-4.312593092932374,20.019480643978977,2.0499954223632955,-1.3108733453035057,-1.0349971771240405,-5.325145911100719,3.2551515568526384,-3.18007154411238,1.110077189864299,0.6522336912430688,95.83350110944082,57.621614920008014,2.1450743669883376,9,-0.32500457763670454,1.3249969482422017,3.299999237060561,-3.025001525878892,2.4499969482422017,3,0.04859186911312863,-5.666598850516251,88.6500015258789,1.3030314239739582,88.75,-1.2857080576778455,87.9000015258789,0.04859186911312863
2981,2012-09-21,91.6999969482422,92.0999984741211,91.3499984741211,91.9000015258789,10542870.0,0.012700097821389145,1.500006357844945,-0.14815086918189757,43.38981841015919,35.45338310866449,-1.6375672606447438,0.263714244113217,0.27964068597314906,-5.352784286517064,19.353890336869686,1.5499954223632955,-1.4537299783272886,0.16749687194825924,-4.088184438256434,4.423178182152952,-1.9603437831540873,2.295337527050606,-4.599998474121108,91.66662693019921,54.69723394618276,2.1278406551023488,9,-1.474998474121108,-0.3749961853027486,2.1500053405761577,-4.1749954223632955,1.5,4,0.05834248943907028,1.1212199678176884,90.5500030517578,-5.666598850516251,88.6500015258789,1.3030314239739582,88.75,0.05834248943907028
2982,2012-09-24,92.0999984741211,92.3499984741211,91.25,92.1999969482422,3939190.0,0.0043620669486463814,4.499971389879647,0.4999809269503259,48.39856143938605,35.674861113665635,-2.2770219728133867,-0.2142150100989113,-0.027740650830637037,-5.664291510658018,18.69468908926179,1.0999984741210938,-1.792291618961542,0.6099983215331974,-3.602840286338406,4.822836929404801,-1.4964209824026113,2.7164176254690062,-4.900000000000006,95.0495004630518,52.44147456574727,2.106419303935805,9,-2.375,-1.0499992370605469,1.7875022888183594,-4.5749969482421875,0.8000030517578125,0,0.05320305762280486,1.500006357844945,91.6999969482422,1.1212199678176884,90.5500030517578,-5.666598850516251,88.6500015258789,0.05320305762280486
2983,2012-09-25,92.5,92.5,91.6999969482422,91.75,3230270.0,0.004343121959891283,1.1333414713541288,-7.500114442663159,45.48873948808547,37.07836965907815,-3.0003848708388574,-0.6640123006251457,-0.33340004465358675,-5.962994068940759,18.087187513683116,0.8000030517577983,-1.9085959742313037,1.0199996948242216,-3.1816804428848116,5.221679832533255,-1.0808403740302879,3.120839763678731,-5.094001525878909,100.0,58.151428270803386,2.100840068854514,9,-2.700000762939453,-1.5499992370605469,1.4250011444091797,-4.974998474121094,0.25,1,0.04162160512563351,4.499971389879647,92.0999984741211,1.500006357844945,91.6999969482422,1.1212199678176884,90.5500030517578,0.04162160512563351
2984,2012-09-26,91.8499984741211,92.4000015258789,91.3499984741211,92.4000015258789,5065700.0,-0.007027043523015197,2.818171729782217,-0.73333740234375,40.37735805599794,37.89648063120811,-2.232419404502977,-0.09363253196563903,0.4085596580274853,-5.220831657535882,17.272850828304513,1.1500015258789062,-2.0273276892133367,0.4174983978271456,-3.742623484556148,4.577620280210439,-1.6625625433645013,2.4975593390187925,-4.138359908447271,81.69011360266147,43.2264951899022,2.0800609411916486,9,-2.049999237060547,-0.8999977111816406,2.400003433227539,-3.0749969482421875,-0.900001525878892,2,0.047359809976988965,1.1333414713541288,92.5,4.499971389879647,92.0999984741211,1.500006357844945,91.6999969482422,0.047359809976988965
2985,2012-09-27,91.5500030517578,92.0,91.4000015258789,92.0,4419930.0,-0.003266145099042328,1.6666779695500322,0.8181717297822425,44.39835154572656,39.75634152742455,-1.747821719431812,0.09714355032053845,0.7763565702313429,-4.85822508930859,16.333298514124913,0.5999984741210938,-2.2365329711866906,0.19000282287596804,-3.905130186808364,4.2851358325603,-1.857563681966198,2.237569327718134,-3.551062800024411,24.000244140623863,-16.00389765168383,2.047566504842168,9,-1.650001525878892,-0.6000022888183452,2.3249969482422017,-2.575000762939439,0.4499969482422017,3,0.050245748998178685,2.818171729782217,91.8499984741211,1.1333414713541288,92.5,4.499971389879647,92.0999984741211,0.050245748998178685
2986,2012-09-28,91.6500015258789,92.5,91.0,92.0500030517578,8402960.0,0.0010922825864305707,1.3077004337032625,0.8888983079583005,48.01763565526717,41.81527506384267,-1.3729707136072875,-0.1399840277058786,0.7563909715130848,-4.881621522892331,15.440138066072972,1.5,-2.0381198171528183,0.3725013732910156,-3.6233493112119532,4.3683520577939845,-1.6254239689604617,2.370426715542493,-3.3809976892495257,43.33343505859375,-0.4467962122699092,1.9979253422514838,9,-1.75,-0.7000007629394531,2.2624988555908203,-2.674999237060547,0.6999969482421875,4,0.014729934005946577,1.6666779695500322,91.5500030517578,2.818171729782217,91.8499984741211,1.1333414713541288,92.5,0.014729934005946577
2987,2012-10-01,92.5999984741211,92.75,91.1999969482422,91.25,4962620.0,0.010365487533286588,-1.137928494383227,-3.374983310763247,50.21095117637559,43.64594258892711,-1.7725654723767832,-1.2360508697434796,-0.07186977108898418,-5.7519080684792385,14.171491803980702,1.5500030517577983,-1.7718845472300302,1.3749984741210994,-2.5158144977466748,5.265811445988874,-0.5704080118127877,3.3204049600549865,-4.07713486768948,91.42848423549107,44.229347002008794,1.9454064859338882,10,-2.0,-1.6499977111816406,1.2875022888183594,-3.6249961853027344,-6.599998474121094,0,0.006479465270064599,1.3077004337032625,91.6500015258789,1.6666779695500322,91.5500030517578,2.818171729782217,91.8499984741211,0.006479465270064599
2988,2012-10-02,92.6500015258789,94.0999984741211,92.1500015258789,92.1500015258789,7216660.0,0.0005399897687017319,-6.79998779296875,0.3703707889933144,67.03912900415477,47.4959913973196,-1.35351155509494,-1.3472525035479492,0.007789850870480564,-5.700343374457077,13.652272958732445,1.9499969482421875,-1.2534387432135219,1.4200016021728459,-2.4782305961341535,5.318233800479845,-0.5291144969806538,3.3691177013263456,-3.7889670079618156,53.22588187230356,2.5534547181194114,1.9491160991534968,10,-1.1250038146972656,-1.7000007629394531,1.2374992370605469,-3.5250015258789062,-5.5500030517578125,1,0.002698326992797373,-1.137928494383227,92.5999984741211,1.3077004337032625,91.6500015258789,1.6666779695500322,91.5500030517578,0.002698326992797373
2989,2012-10-03,92.75,93.1999969482422,92.6999969482422,93.0,2855080.0,0.0010793143278380324,-1.8570930333945994,-0.5,70.52026333336855,50.8712009009468,-0.9060440684176285,-1.604326183032967,0.02033495297069976,-5.6963631963897825,13.104994881909896,0.5499954223632955,-0.7302248593392022,1.5674999237060518,-2.225746374158234,5.360746221570338,-0.32912322522609827,3.464123072638202,-3.365069086462512,56.451640689796044,1.253671079441638,1.8966231489321463,10,-0.20000076293945312,-1.7999992370605469,1.0750007629394531,-3.5,-6.25,2,0.0,-6.79998779296875,92.6500015258789,-1.137928494383227,92.5999984741211,1.3077004337032625,91.6500015258789,0.0
2990,2012-10-04,94.0999984741211,94.1500015258789,93.0999984741211,93.1999969482422,5764030.0,0.014555239613165405,1.0999900818627788,-3.600006103515568,87.64710159041591,55.788676809864214,-1.8992448083308062,-3.1388847757341836,-1.2361860984247812,-6.951839354815505,12.266332604907435,1.4000015258789062,-0.23969201628611359,2.9324985504150334,-0.809197919424065,6.674195020254132,1.0616503154954842,4.803346785334583,-4.243560804525245,98.41260230044298,35.89990471451438,1.8708482349195465,10,-1.5249977111816406,-3.1499977111816406,-0.4624977111816406,-4.774997711181641,-1.2999954223632955,3,-0.03347504332579976,-1.8570930333945994,92.75,-6.79998779296875,92.6500015258789,-1.137928494383227,92.5999984741211,-0.03347504332579976
2991,2012-10-05,94.3499984741211,94.6500015258789,93.3499984741211,94.0,4100220.0,0.0026567481833568163,1.7368353423975458,0.38888653414148877,87.71933425183629,60.15765156680313,-1.9375667555138278,-3.4516528729162417,-1.4700831490825124,-7.075364491325956,12.112920253134087,1.3000030517578125,0.33031126162349267,3.1099987030029297,-0.8242771257212667,7.044274531727126,1.1428607886408315,5.077136617365028,-3.978333141771273,91.30427090727751,21.573671232446898,1.9671379143620975,10,-1.5249977111816406,-3.3999977111816406,-0.7499980926513672,-5.024997711181641,-3.0499954223632955,4,-0.02490724443165382,1.0999900818627788,94.0999984741211,-1.8570930333945994,92.75,-6.79998779296875,92.6500015258789,-0.02490724443165382
2992,2012-10-08,94.1999969482422,94.5999984741211,93.6500015258789,94.25,3912440.0,-0.0015898413174859627,1.5333251953125,-0.14286648501358337,84.71339684366238,64.5159468285339,-1.6297382825363798,-3.3057453868825775,-1.3086134396841942,-6.781710922652323,12.648954991448205,0.9499969482421875,0.6963042272494278,2.8549972534179773,-1.2827490375030521,6.992743544339007,0.7861241079574626,4.923870398878492,-3.2293645487983156,81.99981689453182,7.117582904760184,2.068873145460512,10,-1.3749961853027486,-3.2499961853027486,-0.3624973297119283,-4.874996185302749,-2.7999954223632955,0,-0.01963905025535806,1.7368353423975458,94.3499984741211,1.0999900818627788,94.0999984741211,-1.8570930333945994,92.75,-0.01963905025535806
2993,2012-10-09,93.9000015258789,95.0,93.8000030517578,94.6999969482422,4571520.0,-0.0031846648840989644,-1.4000122071243433,15.998931949959058,82.60874510012044,69.20832316676974,-1.240745925100427,-3.0561143503344397,-1.0149063238309566,-6.365493636429875,13.470795279400116,1.1999969482422017,0.9443818413110279,2.48750190734863,-1.7751723760612919,6.750176190758552,0.35616476564366906,4.618839049053591,-2.4142574487341193,52.174042843968834,-25.55615106994493,2.131337141704963,10,-0.9000015258789062,-2.8500022888183594,0.1999988555908203,-4.575000762939453,-2.2000045776367045,1,-0.0841320702609537,1.5333251953125,94.1999969482422,1.7368353423975458,94.3499984741211,1.0999900818627788,94.0999984741211,-0.0841320702609537
2994,2012-10-10,93.4499969482422,93.9499969482422,93.1999969482422,93.6500015258789,3808270.0,-0.0047923809406188456,-1.1428431297752393,0.2500071525982783,71.96968120646338,72.27180424018493,-0.6033638754423123,-2.427339691404441,-0.5636538247960488,-5.8270498620392885,13.938604232252855,0.75,1.073744033481006,1.8449974060058736,-2.4207652586525796,6.110760070664327,-0.2878839263233459,3.977878738335093,-1.401971923440584,18.42095752840014,-54.66388173318229,2.132881332329225,10,-0.4499969482422017,-2.399997711181655,0.6500034332275249,-4.124996185302749,-3.899993896484389,2,-0.06795076170669212,-1.4000122071243433,93.9000015258789,1.5333251953125,94.1999969482422,1.7368353423975458,94.3499984741211,-0.06795076170669212
2995,2012-10-11,92.6999969482422,93.1500015258789,92.5,93.0,4772840.0,-0.008025682445076954,1.1666497126290627,1.4999809269502549,58.06452009854229,73.38812473388218,0.36533676172317087,-1.4774328322025667,0.1853524923044887,-4.996864098029448,14.231748480185964,0.9499969482422017,1.2104343178676373,0.9199974060058764,-3.2155215169528617,5.055516328964615,-1.1477620554734926,2.9877568674852455,2.3000030517577983,7.9998779296880675,-60.14299308515737,2.067759461479366,10,0.40000152587889204,-1.6499977111816548,1.350004196166978,-3.3249969482422017,-3.4499969482422017,3,-0.06688238567800475,-1.1428431297752393,93.4499969482422,-1.4000122071243433,93.9000015258789,1.5333251953125,94.1999969482422,-0.06688238567800475
2996,2012-10-12,92.3499984741211,92.5999984741211,92.1500015258789,92.4000015258789,3271660.0,-0.0037756039443725964,1.0,0.1666751436854766,52.0325223423629,73.59052153010299,0.9220336371331257,-0.8023425939938846,0.48997238171517665,-4.541555324301484,13.8729312186756,0.5499954223632955,1.4826604276057367,0.33749885559082315,-3.3283982206922076,4.003395931873854,-1.495449682550685,2.1704473937323314,2.600001525878909,7.017440537537979,-55.33748972007639,1.8329485381415134,10,1.2250022888183594,-1.2999992370605469,1.825002670288086,-2.4749984741210938,-2.9000015258789062,4,0.004872816297477378,1.1666497126290627,92.6999969482422,-1.1428431297752393,93.4499969482422,-1.4000122071243433,93.9000015258789,0.004872816297477378
2997,2012-10-15,94.4000015258789,94.4499969482422,92.5500030517578,92.5500030517578,5458350.0,0.022198192589383492,-1.0540491498373072,-36.99771132133077,62.17950410862695,73.05056320837767,-0.94518375328704,-2.4668926709121592,-1.5792999053803527,-6.466871393900121,13.83264504844241,2.099998474121108,1.7732215590976779,2.062501907348633,-1.1984095351958217,5.323413349893087,0.43204618607640555,3.69295762862086,0.43799853515625387,78.94741068918901,20.47220328981288,1.6304557212722293,10,-0.8250007629394531,-3.3500022888183594,-0.22500038146972656,-3.7249984741210938,-3.8000030517578125,0,-0.03283896635606798,1.0,92.3499984741211,1.1666497126290627,92.6999969482422,-1.1428431297752393,93.4499969482422,-0.03283896635606798
2998,2012-10-16,95.0500030517578,95.75,94.4000015258789,94.5,5417650.0,0.006885609273011406,-2.5999959309895835,0.2972991921083028,70.51286189516215,73.04974082635475,-1.3621923111587506,-2.762340494198199,-2.210788955304693,-7.011091086670845,14.541722918204233,1.3499984741210938,2.0418378488680275,2.39750328063964,-0.6116879295052939,5.406694490784574,0.892907675567173,3.902098885712107,-2.900001525878892,80.55563208500806,23.9835296187181,1.5045956050724674,10,-1.1000022888183452,-3.6250038146972514,-1.012500762939439,-4.374999999999986,-4.350006103515597,1,-0.038400856482785684,-1.0540491498373072,94.4000015258789,1.0,92.3499984741211,1.1666497126290627,92.6999969482422,-0.038400856482785684
2999,2012-10-17,95.0500030517578,95.4000015258789,94.6500015258789,95.0,3673630.0,0.0,1.0,0.09091413510886817,73.33333333333333,71.45932213112334,-1.119337017090217,-2.3803248990403887,-2.1773875801309117,-6.884276399597383,15.727137061637809,0.75,2.2301923578139196,2.077503204345689,-0.4644554090171198,4.619461817708498,0.8065238976642917,3.348482511027086,-2.8280015563964724,80.55563208500806,19.042871679592764,1.270979306681404,10,-1.1000022888183452,-3.6250038146972514,-1.087501525878892,-3.900001525878892,-3.4500045776367045,2,-0.03524467118313934,-2.5999959309895835,95.0500030517578,-1.0540491498373072,94.4000015258789,1.0,92.3499984741211,-0.03524467118313934
3000,2012-10-18,94.9499969482422,95.0999984741211,94.0999984741211,94.9499969482422,3919620.0,-0.0010521420337160636,5.666598850516882,0.0,71.99994710291861,69.71272355902137,-0.9902100086010535,-2.0382847138105973,-2.08313916999451,-6.629605465951741,17.236941246323887,1.0,2.240961190912614,1.757497406005868,-0.6602608556734992,4.175255667685235,0.5486182751661914,2.9663765368455444,-2.6574354827881024,77.7776835876823,13.38846614049919,1.2088791308396805,10,-0.9999961853027486,-3.524997711181655,-2.6124954223632955,-2.7499961853027486,-2.849998474121108,3,-0.05687197546123102,1.0,95.0500030517578,-2.5999959309895835,95.0500030517578,-1.0540491498373072,94.4000015258789,-0.05687197546123102
3001,2012-10-19,97.0500030517578,97.3499984741211,95.5,96.0,7672750.0,0.022116968625710776,1.2424306878502598,100.0,75.72251990033308,68.71373723198478,-2.980360067053226,-3.917798621474631,-4.163007429218183,-8.545197969667157,18.691354450690568,2.400001525878892,2.2778798494005343,3.5900032043456918,0.7250414658624464,6.454964942828937,2.157522335104076,5.022484073587307,-4.688292815612783,93.75008940705214,31.427001562682214,1.4324808692416195,10,-2.3000030517577983,-4.8250045776367045,-4.712501525878892,-4.850002288818345,-5.650001525878892,4,-0.08037097173091245,5.666598850516882,94.9499969482422,1.0,95.0500030517578,-2.5999959309895835,95.0500030517578,-0.08037097173091245
3002,2012-10-22,97.0,97.8499984741211,96.4000015258789,97.3000030517578,7136000.0,-0.0005152297803755479,1.071433242506812,-0.28571636173396503,75.14445105951381,67.88437122747294,-2.7841956874813576,-3.670042589201131,-4.075301419286532,-8.278862395010918,20.163829289688113,1.4499969482421875,2.0436836411350328,3.2950000762939453,0.10061276261859575,6.489387389969295,1.6978064194562705,4.89219373313162,-4.4387582343359355,77.3333740234375,13.287027058580207,1.5971936568376783,10,-2.0,-4.424999237060547,-5.524999618530273,-4.674999237060547,-5.300003051757798,0,-0.0778350830078125,1.2424306878502598,97.0500030517578,5.666598850516882,94.9499969482422,1.0,95.0500030517578,-0.0778350830078125
3003,2012-10-23,96.3499984741211,97.4000015258789,96.25,97.1500015258789,5887040.0,-0.006701046658545429,-1.3000030517578125,2.666649712629189,69.56516691337771,67.61720297268563,-1.9557862885206703,-2.8636403433219044,-3.481415190972726,-7.403733151863747,21.59797684666409,1.1500015258789062,1.7677097078557864,2.452498626708987,-0.8964176811021503,5.801414934520125,0.7780404728034256,4.126956780614549,-3.471431305949608,60.0,-4.800191142458047,1.674458153905566,10,-1.3499984741210938,-3.7749977111816406,-4.874998092651367,-3.8249969482421875,-4.7999954223632955,1,-0.059678257302146265,1.071433242506812,97.0,1.2424306878502598,97.0500030517578,5.666598850516882,94.9499969482422,-0.059678257302146265
3004,2012-10-24,96.1999969482422,97.0500030517578,95.9499969482422,96.5,5054680.0,-0.0015568399403678157,-1.7500047683534188,0.37500238417667836,63.1249529124656,68.17947328534379,-1.5362248145430613,-2.4991722564318906,-3.416219158675787,-7.068705181536274,23.235878758656288,1.1000061035155966,1.5566103406679872,2.0849971771240376,-1.26904198292398,5.439036337172055,0.4079775971000288,3.7620167571480465,-3.0231439017137376,55.999959309896205,-4.360594535610794,1.677019580024007,10,-1.1999969482422017,-3.049999237060561,-4.724996566772475,-3.6749954223632955,-4.5,2,-0.0571725589862454,-1.3000030517578125,96.3499984741211,1.071433242506812,97.0,1.2424306878502598,97.0500030517578,-0.0571725589862454
3005,2012-10-25,96.1500015258789,97.0500030517578,96.1500015258789,96.4000015258789,5280820.0,-0.0005197029516559315,-6.200012207031136,0.8333248563145708,61.5384540144216,69.23568791557254,-1.0564813874007228,-2.199664677402353,-3.4050018049878474,-6.838482494511382,24.962294925216035,0.900001525878892,1.3783851643209175,1.8050018310546818,-1.4374638791027365,5.0474675412121,0.18376897597596553,3.426234686133398,-2.6927597536948866,27.659657358799294,-27.597574496954138,1.6212328550787105,10,-0.9500007629394531,-2.7500038146972656,-4.762502670288086,-3.575000762939453,-5.0500030517578125,3,-0.04732192386427758,-1.7500047683534188,96.1999969482422,-1.3000030517578125,96.3499984741211,1.071433242506812,97.0,-0.04732192386427758
3006,2012-10-26,93.0,94.0500030517578,91.5500030517578,91.6500015258789,15861930.0,-0.03276132580227864,-2.2258159784603735,-5.399993896484375,44.44446799191841,67.26512834704937,2.453422819096531,1.1137643098367391,-0.28927201064499286,-3.4912101184337416,25.494022938275013,4.599998474121108,1.304834800095648,-1.4124996185302763,-4.46965370247996,1.644654465419407,-2.941076660505118,0.1160774234445654,4.849998474121094,23.01584129879049,-27.666513026513215,1.5285770419748392,10,1.7000007629394531,1.4249992370605469,-1.9500007629394531,-0.4249992370605469,-1.0999984741210938,4,-0.009677435762138753,-6.200012207031136,96.1500015258789,-1.7500047683534188,96.1999969482422,-1.3000030517578125,96.3499984741211,-0.009677435762138753
3007,2012-10-29,93.1999969482422,93.5999984741211,92.9000015258789,93.0,5083860.0,0.0021505048198087184,-2.5000381475547417,0.1481460550334386,46.728956635885375,64.62247220712972,2.30801688413419,1.0129573380768164,-0.5396540263045466,-3.522704808791147,25.915860689365566,0.6999969482421875,1.41851483222095,-1.242502593994132,-4.235878090875701,1.750872902887437,-2.7391903424349096,0.25418515444664536,4.524001617431622,28.20503122835934,-21.367914030241458,1.4966877484407815,10,1.5000038146972514,1.2250022888183452,-2.4249973297119283,-0.6249961853027486,-1.2999954223632955,0,-0.019313256237153187,-2.2258159784603735,93.0,-6.200012207031136,96.1500015258789,-1.7500047683534188,96.1999969482422,-0.019313256237153187
3008,2012-10-30,92.9000015258789,93.1999969482422,92.5500030517578,93.1999969482422,3681990.0,-0.003218835109296103,3.3333587650362735,-1.4999999999999645,47.39338926288545,61.74025619930218,2.5378434722436793,1.4046601005339028,-0.25265932546400904,-3.0622244934479568,25.725159402736125,0.6499938964844034,1.616329678580101,-1.5549980163574162,-4.518798425225924,1.4088023925110917,-3.03689822079167,-0.07309781192316223,4.700517129516598,24.545426802201963,-27.77139573368434,1.4819002044342504,10,1.7999992370605469,1.5249977111816406,-2.512502670288086,-0.3250007629394531,-0.849998474121108,1,-0.012917164240330181,-2.5000381475547417,93.1999969482422,-2.2258159784603735,93.0,-6.200012207031136,96.1500015258789,-0.012917164240330181
3009,2012-10-31,92.75,94.0999984741211,92.3499984741211,93.5,7762380.0,-0.001614655795641906,-1.258060070288735,2.500038147554623,50.251271308604345,59.323736666600595,2.600779173301177,1.6386774725139617,-0.11605760422153821,-2.7557711233390023,25.509769286199447,1.75,1.564715056778681,-1.7049995422363224,-4.66879995110483,1.2588008666321855,-3.1868997466705764,-0.22309933780206848,4.729508343322749,21.818126331676392,-34.613052340302815,1.4819002044342504,10,1.9500007629394531,1.6749992370605469,-2.375,-0.17499923706054688,-0.5500030517577983,2,-0.012937972487786498,3.3333587650362735,92.9000015258789,-2.5000381475547417,93.1999969482422,-2.2258159784603735,93.0,-0.012937972487786498
3010,2012-11-01,90.9499969482422,92.75,90.5500030517578,92.75,8713540.0,-0.01940704098930246,1.4444369092527602,2.400004069010398,43.85965147103213,55.783417952233826,4.2171957386071455,3.3630138236723184,1.6461294323109286,-0.801009659065457,24.9864879428356,2.1999969482422017,1.3302854727523652,-3.3475025177001783,-6.700032687022727,0.005027651622370399,-5.0237676023614455,-1.671237433038911,6.410921289249245,11.267448232880264,-49.290366932255914,1.6762650846612737,11,3.2500038146972514,3.2500038146972514,-0.5749969482422017,1.6250038146972514,1.900001525878892,3,0.008246289446571575,-1.258060070288735,92.75,3.3333587650362735,92.9000015258789,-2.5000381475547417,93.1999969482422,0.008246289446571575
3011,2012-11-02,92.0,92.4000015258789,91.25,91.5,6562870.0,0.011544838779437683,-1.3000030517578125,-0.2777773068282987,38.46154974760673,51.7075400286886,2.654685264258106,2.242923705148172,0.5842387743251152,-1.6829889661264446,24.207023227786102,1.4500045776367045,1.0846570109429337,-2.179999542236331,-5.685995941062444,1.3259968565897822,-3.9329977416493875,-0.4270013428232744,5.088481630062105,40.845037126186284,-16.668394632484407,1.7529981994130557,11,1.9750022888183594,2.200000762939453,-1.5749988555908203,0.5750007629394531,1.0,4,-0.009782625281292479,1.4444369092527602,90.9499969482422,-1.258060070288735,92.75,3.3333587650362735,92.9000015258789,-0.009782625281292479
3012,2012-11-05,92.3499984741211,92.5500030517578,91.3000030517578,91.8000030517578,4817520.0,0.0038043312404467677,1.6315662669954771,1.099990844726591,36.633658878903525,48.04848358041369,1.7608949766270428,1.841643702546861,0.21972712429820263,-1.877189809978546,23.35469135974678,1.25,0.8506860269638281,-1.7375011444091797,-5.337630684508568,1.8626283956902085,-3.5375659144588667,0.06256362564050733,4.476944012808843,50.704161786355385,-3.7337052439912313,1.800064770049692,11,1.4500045776367045,1.8500022888183594,-1.924997329711914,0.22500228881835938,1.6500015258789062,0,-0.004872733683566777,-1.3000030517578125,92.0,1.4444369092527602,90.9499969482422,-1.258060070288735,92.75,-0.004872733683566777
3013,2012-11-06,86.0,94.5,85.94999694824219,93.1999969482422,32128600.0,-0.06876013621051147,-1.3424656102572463,-13.091012498439117,22.492412352467483,43.533756851525006,7.250855872286138,7.978510342104897,6.489185135477328,4.5741025216382525,22.990561354378926,8.550003051757812,0.19510519646534874,-7.692499542236334,-12.79804706564849,-2.586952018824178,-10.245273303942412,-5.139725780530256,10.575864909523048,0.584830805967166,-48.46117455406558,2.5527737617060744,11,5.5,5.899997711181641,4.774999618530273,6.575000762939453,7.300003051757798,1,0.0686046689055686,1.6315662669954771,92.3499984741211,-1.3000030517578125,92.0,1.4444369092527602,90.9499969482422,0.0686046689055686
3014,2012-11-07,87.0999984741211,89.5,85.30000305175781,85.75,20100370.0,0.012790679931640625,-2.733343279836968,-0.18749986754517733,27.50717359644308,39.75250347174961,5.279466431626943,6.723090290218778,5.31654371804143,3.591604678250107,23.1906897742101,4.1999969482421875,-0.4892139219044367,-6.275001144409174,-12.17241471637955,-0.3775875724387987,-9.223707930394355,-3.3262943584239935,8.838314357725096,19.565174124402297,-24.77877627417731,2.948706785985186,11,2.8000030517578125,4.475002288818359,4.137500762939453,5.475002288818359,5.5,2,0.05683128202473431,-1.3424656102572463,86.0,1.6315662669954771,92.3499984741211,-1.3000030517578125,92.0,0.05683128202473431
3015,2012-11-08,86.5,87.44999694824219,85.19999694824219,86.8499984741211,15132730.0,-0.006888616356283461,1.9032343806143897,-0.25925842201337124,16.92788379210161,36.69510522732552,4.8798247932478205,7.204145046025502,5.8289819881926945,4.307605995202181,23.984686207640777,2.25,-1.1588187112601958,-6.564999771118167,-13.215532880363881,0.08553333812754715,-9.890266325741024,-3.23973321649531,8.587248049439125,13.97852285125967,-23.119680978252397,3.3252665546228553,11,3.3499984741210938,5.024997711181641,5.25,6.075000762939453,5.900001525878906,3,0.06589591847678844,-2.733343279836968,87.0999984741211,-1.3424656102572463,86.0,1.6315662669954771,92.3499984741211,0.06589591847678844
3016,2012-11-09,92.8000030517578,95.5500030517578,91.5999984741211,94.5,25977370.0,0.07283240522263346,1.0789481081124572,4.857155313351539,40.540546113510246,36.00750405817273,-1.6221138660221328,0.9903600657492291,-0.4968514580864962,-1.8401790100554223,24.30628454808509,9.050003051757798,-1.6280851322608925,-0.2874969482422074,-6.930885853995264,6.355891957510849,-3.6091914011187356,3.034197504634321,-7.600006103515611,73.42996735947914,39.71017318333668,3.3216944528765273,11,-2.4250030517577983,-1.2750053405761577,-1.0375022888183452,-0.22500228881834516,-1.3500061035155966,4,0.00053874375774976,1.9032343806143897,86.5,-2.733343279836968,87.0999984741211,-1.3424656102572463,86.0,0.00053874375774976
3017,2012-11-12,91.3000030517578,92.5999984741211,91.1500015258789,92.0,5528830.0,-0.016163792571896818,-1.899993896484375,0.4117636499089008,39.04556089962657,35.07996757336619,-0.46932560431544346,2.3675959508286297,0.9480722263654826,-0.18076758449284114,23.621007258788875,1.650001525878892,-2.160383514915253,-1.6324970245361499,-8.291585191682842,5.026591142610542,-4.962041108109503,1.697047059037203,-6.100006103515611,58.93722228283138,27.36266932034963,3.329544083573347,11,-0.9250030517577983,0.22499465942384234,0.5874977111816548,1.2749977111816548,-0.6000061035155966,0,0.018619900234597697,1.0789481081124572,92.8000030517578,1.9032343806143897,86.5,-2.733343279836968,87.0999984741211,0.018619900234597697
3018,2012-11-13,91.4000015258789,91.9499969482422,90.75,91.1999969482422,5950040.0,0.001095273502503824,-1.1818156597008145,-0.28572207084466056,39.56522388133963,33.89262897033678,-0.8990163821753896,2.087136510128971,0.828485537403779,-0.12075146103384782,22.28599970567025,1.1999969482422017,-2.3041615024077657,-1.3499984741210938,-7.96465555929646,5.264658611054273,-4.657327016708777,1.9573300684665895,-5.993004455566407,59.9033905451587,30.120621916987325,3.3073285425876855,11,-1.0250015258789062,0.12499618530273438,0.4874992370605469,1.1749992370605469,-0.5500030517578125,1,0.028446372327301628,-1.899993896484375,91.3000030517578,1.0789481081124572,92.8000030517578,1.9032343806143897,86.5,0.028446372327301628
3019,2012-11-14,91.6999969482422,92.1500015258789,91.1999969482422,91.3499984741211,4329730.0,0.003282225572811992,-1.923084146155465,1.7499523173757436,40.4300945421755,33.51156708935271,-1.5238691976179126,1.6056197706515007,0.4749105941622105,-0.27652397883115043,20.90294317311313,0.9500045776367045,-2.506411151987834,-0.8825027465820199,-7.42115519119919,5.656149698035151,-4.151828968890598,2.3868234757265583,-6.0901397583007935,62.801895332140376,31.3976752504878,3.269326222308582,11,-1.3249969482422017,-0.17499923706056109,0.3250026702880717,0.8750038146972514,-1.099998474121108,2,0.017448267794585526,-1.1818156597008145,91.4000015258789,-1.899993896484375,91.3000030517578,1.0789481081124572,92.8000030517578,0.017448267794585526
3020,2012-11-15,89.55000305175781,91.8000030517578,89.19999694824219,91.5,5366010.0,-0.023445953849899226,1.0392180328751828,-5.571444141689147,42.24719255233427,33.93219406765577,0.4544405493251986,3.5102913876517903,2.5226704668524036,1.990687743286486,19.884215101331392,2.600006103515611,-2.7726003954879133,-2.7624969482421875,-9.335397949214709,3.810404052730334,-6.048947448728441,0.5239535522440661,-3.741342944580083,5.511901844028905,-25.83997492873823,3.28645050048626,11,0.8249969482421875,1.9749946594238281,2.474996566772461,3.0249977111816406,2.0499954223632812,3,0.034059132534037584,-1.923084146155465,91.6999969482422,-1.1818156597008145,91.4000015258789,-1.899993896484375,91.3000030517578,0.034059132534037584
3021,2012-11-16,89.25,90.05000305175781,88.9000015258789,89.25,5697140.0,-0.0033501177167399865,-2.2857329700272477,-0.0,41.163314169378744,34.43548909993079,0.36133101874794704,3.3686904988096273,2.763202470688043,2.3842018191644883,17.938652112115903,1.1500015258789062,-3.1026800182254703,-2.672499847412112,-8.982180791134908,3.637181096310684,-5.827340319273503,0.4823406244492787,-3.2465130339306683,9.45942602161801,-21.36970775763784,3.154840471861395,11,1.125,2.2749977111816406,2.8249988555908203,3.325000762939453,2.4499969482422017,4,0.03529413474374121,1.0392180328751828,89.55000305175781,-1.923084146155465,91.6999969482422,-1.1818156597008145,91.4000015258789,0.03529413474374121
3022,2012-11-19,89.44999694824219,90.1999969482422,89.3499984741211,89.5999984741211,3958680.0,0.002240862165178603,-3.85715531335158,-100.0,42.24717806601468,36.63046306810271,-0.32775904566717884,2.713170442141717,2.530622727619587,2.2630626550393345,15.692928203897443,0.9499969482422017,-3.2261018621850894,-2.0950027465820256,-8.017119813588181,3.82711432042413,-5.056061280085103,0.8660557869210521,-3.255579660459091,16.922936072716347,-14.093759399852061,2.9610585335030772,11,0.9250030517578125,2.075000762939453,2.8625030517578125,3.1250038146972656,2.2000045776367188,0,0.022358860460970797,-2.2857329700272477,89.25,1.0392180328751828,89.55000305175781,-1.923084146155465,91.6999969482422,0.022358860460970797
3023,2012-11-20,90.5999984741211,90.5999984741211,89.05000305175781,89.80000305175781,3783880.0,0.012856361823514906,2.875010728897451,-5.333248563145313,45.37633928732571,38.61592592264522,-0.8455492224892112,1.1703084534071024,1.346222526405512,1.1818428566172088,13.392874804195355,1.5499954223632812,-3.3542768603417983,-0.657501220703125,-6.1393636429074405,4.8243612015011905,-3.3984324318052757,2.0834299903990257,-4.218469471058498,52.30759840745193,19.295905909300046,2.7409312111021547,11,-0.22499847412109375,0.9249992370605469,1.7125015258789062,1.9750022888183594,2.75,1,0.0011037359360406285,-3.85715531335158,89.44999694824219,-2.2857329700272477,89.25,1.0392180328751828,89.55000305175781,0.0011037359360406285
3024,2012-11-21,90.6999969482422,91.8499984741211,90.5,90.5999984741211,5545090.0,0.0011037359360406285,-8.000127158515806,0.124998807900301,49.41995326771932,42.226155864380516,-0.4259817649377311,0.6715685485088585,1.307380156602406,1.1550992629001513,11.237472256347953,1.3499984741210938,-3.508536594575773,-0.28250274658201135,-5.247886166097331,4.682880672933308,-2.765194456339671,2.2001889631756484,-4.135098464205697,61.01685709999997,24.211419824355055,2.4826917097576593,11,1.5250053405761577,0.8250007629394389,1.9875030517577983,1.8750038146972514,3.1000061035155966,2,0.0016538206276290879,2.875010728897451,90.5999984741211,-3.85715531335158,89.44999694824219,-2.2857329700272477,89.25,0.0016538206276290879
3025,2012-11-22,91.5999984741211,91.5999984741211,90.4000015258789,90.5999984741211,2648190.0,0.009922839648963455,1.399993896484375,10.000152590217546,49.06541639586459,43.173363673531,-0.5883399276626875,-0.6184961271437146,0.49314895542575243,0.3119758696510644,8.951050335523759,1.1999969482421875,-2.7539734354281364,0.8449989318847599,-3.501917883955599,5.191915747725119,-1.3284594760354196,3.0184573398049395,-4.8553978987301605,91.52541496190472,52.949425917901124,2.173458407920182,11,-0.8499984741210938,-0.07500076293945312,1.0875015258789062,0.9750022888183594,3.4500045776367045,3,-0.0109170307495422,-8.000127158515806,90.6999969482422,2.875010728897451,90.5999984741211,-3.85715531335158,89.44999694824219,-0.0109170307495422
3026,2012-11-23,92.0999984741211,92.0999984741211,91.25,91.4499969482422,3406180.0,0.005458515374771045,1.6153737807669284,0.650001525878892,49.41995326771933,44.32607393665242,-1.3388748295684394,-1.2536546435984661,0.1348546037548175,-0.1316528712555396,9.503969524865557,0.8499984741210938,-2.087691540396847,1.3899990081787053,-2.876961021540538,5.656959037897948,-0.7434810066809234,3.523479023038334,-5.179289849202817,100.0,60.35740728647444,2.133480014859623,11,-1.5749969482421875,-0.5750007629394531,0.5875015258789062,0.4750022888183594,2.5,4,-0.005428881740323743,1.399993896484375,91.5999984741211,-8.000127158515806,90.6999969482422,2.875010728897451,90.5999984741211,-0.005428881740323743
3027,2012-11-26,91.4000015258789,91.9499969482422,91.0999984741211,91.3000030517578,4610720.0,-0.007600401301188664,-2.3999420174863624,0.15384344519175733,66.9811515405392,47.37228812100793,-0.6964394244171785,-0.7330046036495048,0.9648971063318754,0.6236121549833911,10.06295579751756,1.0,-1.1660152969545834,0.7800018310546903,-3.3391963205311583,4.899199982640539,-1.279597244738241,2.839600906847622,-4.306707012423843,77.04924593953008,31.124967549486414,2.0595990757929252,11,-0.875,0.12499618530273438,2.0874977111816406,1.1749992370605469,4.599998474121094,0,0.003282225572811992,1.6153737807669284,92.0999984741211,1.399993896484375,91.5999984741211,-8.000127158515806,90.6999969482422,0.003282225572811992
3028,2012-11-27,91.6999969482422,92.0999984741211,91.3499984741211,91.5,3439080.0,0.003282225572811992,-2.0,1.999999999999858,65.23179995806355,50.12803316721771,-1.0609785703491497,-1.1884429700135968,0.7737122851952307,0.3644249287397656,10.49117418047672,0.75,-1.0717497481883527,1.139997482299819,-2.872955331975348,5.152950296574986,-0.8664789248377645,3.1464738894374022,-4.437568264021081,76.47045623861283,26.08783174054461,2.006476407137581,11,-1.1999969482422017,-0.39999771118165484,2.087503433227525,0.775001525878892,4.600006103515597,1,-0.0005452063688891062,-2.3999420174863624,91.4000015258789,1.6153737807669284,92.0999984741211,1.399993896484375,91.5999984741211,-0.0005452063688891062
3029,2012-11-28,91.5500030517578,92.0,91.1500015258789,91.4000015258789,2149770.0,-0.0016357023061741582,-1.6153737807669284,0.7500190737772465,67.23553042856936,52.90451515346605,-1.0443202619198786,-1.1941858574747783,1.036241022527193,0.5699378495784231,10.949259421457985,0.8499984741210938,-0.8154827183802524,1.0500034332275305,-2.8596340247947154,4.9596408912497765,-0.9048152957835924,3.0048221622386535,-4.121822880185945,67.64727001821998,12.136809392386112,1.9548187290111236,11,-1.0500030517577983,-0.4250030517577983,2.2374973297119283,0.9249954223632955,4.2999954223632955,2,0.019661336563207676,-2.0,91.6999969482422,-2.3999420174863624,91.4000015258789,1.6153737807669284,92.0999984741211,0.019661336563207676
3030,2012-11-29,91.6999969482422,92.1999969482422,91.5500030517578,92.0999984741211,3246470.0,0.001638382211736289,1.1666518316951207,-2.6666497126292206,43.529352630086386,53.167408315766906,-0.9580101709024689,-1.3545596737640437,0.9415930344303973,0.46891525037840154,10.998520011738707,0.6499938964844034,-0.5704273900063725,1.1624973297119254,-2.7795667835515303,5.104561442975381,-0.8085347269198024,3.1335293863436533,-4.109380319066631,54.5453914925203,1.2478590445749163,1.9710320566317303,11,-1.0749969482422017,-0.5749969482422017,2.3750019073486186,0.775001525878892,5.150001525878892,3,0.022900830680516737,-1.6153737807669284,91.5500030517578,-2.0,91.6999969482422,-2.3999420174863624,91.4000015258789,0.022900830680516737
3031,2012-11-30,91.0999984741211,92.3000030517578,90.6999969482422,92.25,5974320.0,-0.0065430588232163744,1.5599941406607754,2.874992847470014,48.68417486244456,53.88263018203689,-0.07598259449004274,-0.8700522203929921,1.5540330824859723,1.1204817038983776,10.907927806946285,1.6000061035155966,-0.37931364876554596,0.6074989318847628,-3.284500350219929,4.499498213989455,-1.338500709167576,2.5534985729371016,-3.3501941164938813,24.999999999999556,-26.444676846130978,1.9459996410523448,11,-0.42499542236328125,-0.7249984741210938,3.200000762939453,1.375,5.75,4,0.043358997187675996,1.1666518316951207,91.6999969482422,-1.6153737807669284,91.5500030517578,-2.0,91.6999969482422,0.043358997187675996
3032,2012-12-03,91.9000015258789,92.0,90.9000015258789,90.9000015258789,3874170.0,0.008781592372749225,-1.1999969482421875,-0.8695640636091633,53.012058160078055,54.731043390120476,-0.5497129435604506,-1.7976636155327412,0.7631290106915856,0.36764187370033596,10.900526761967269,1.0999984741210938,-0.056881639209834134,1.4300018310546818,-2.42177867714436,5.2817823392537235,-0.49588842304483194,3.3558920851541956,-3.994193194369089,75.00000000000044,23.60804807359021,1.9258902540995202,12,-0.5499992370605469,-1.5250015258789062,2.6624984741210938,0.5749969482421875,6.150001525878892,0,0.02937972691417068,1.5599941406607754,91.0999984741211,1.1666518316951207,91.6999969482422,-1.6153737807669284,91.5500030517578,0.02937972691417068
3033,2012-12-04,91.9000015258789,92.5,91.9000015258789,92.1999969482422,3231760.0,0.0,-3.0000508634063223,-0.29999542236329546,51.25003218660016,54.934385492218354,-0.38656640965892564,-1.405023166062847,0.7595203742802425,0.4128888089281162,8.904078980697877,0.5999984741210938,0.34613300905634503,1.1350017547607365,-2.1351348659389373,4.40513837546041,-0.5000665555891004,2.7700700651105734,-3.8413092999641236,66.66680795151078,16.027528129788934,1.6350683103498362,12,-0.4500007629394531,-1.5250015258789062,2.6624984741210938,0.5749969482421875,7.150001525878892,1,0.04461369321051145,-1.1999969482421875,91.9000015258789,1.5599941406607754,91.0999984741211,1.1666518316951207,91.6999969482422,0.04461369321051145
3034,2012-12-05,92.0500030517578,92.4499969482422,91.75,92.0999984741211,6866080.0,0.0016322254993288432,-1.1538317076892817,0.16665395081512557,70.83338631537418,57.35304881660831,-0.36311654895469303,-1.2281356977283053,0.6285335384662432,0.3110626379832553,6.583118795949073,0.6999969482422017,0.7371396280060196,1.0375030517577954,-1.7830751222314518,3.8580812257470427,-0.3727860352368282,2.447792138752419,-3.8414846093261588,75.00021192726557,17.8821017047716,1.4102890869946259,12,-0.45000457763670454,-1.6750030517577983,2.5124969482422017,0.42499542236329546,7.349998474121108,2,0.04617055794783975,-3.0000508634063223,91.9000015258789,-1.1999969482421875,91.9000015258789,1.5599941406607754,91.0999984741211,0.04617055794783975
3035,2012-12-06,92.1999969482422,92.8499984741211,92.0,92.4000015258789,4552520.0,0.0016294827975189552,-1.8333354526149817,4.000457805583807,75.2137543559457,60.219026715300124,-0.4682966271769686,-0.9794203780976858,0.5093605447030853,0.19942831214439138,4.184195986865126,0.8499984741210938,0.9892598188585282,0.9024971008300895,-1.0010942618100103,2.8060884634701893,-0.049298580489960386,1.8542927821501394,-3.8446488136240333,69.76739234577147,6.347281540619818,0.9517956813200529,12,-0.4249992370605611,-1.8249969482422017,2.3625030517577983,0.27500152587889204,6.050003051757798,3,0.03958787035457134,-1.1538317076892817,92.0500030517578,-3.0000508634063223,91.9000015258789,-1.1999969482421875,91.9000015258789,0.03958787035457134
3036,2012-12-07,92.8499984741211,92.8499984741211,92.0,92.5,3770600.0,0.007049908323139897,3.8571553133514986,-1.7499523173756726,76.98422405785726,61.330479217224365,-1.1183265764643693,-1.7133275200950493,-0.10485528660476007,-0.4032542886436943,3.925004381089016,0.8499984741210938,1.1489780645093646,1.5499988555908146,-0.362012842807772,3.4620105539894013,0.5939930063915284,2.506004704790101,-4.350757241160139,100.0,29.430193811940114,0.9560058491992913,12,-1.0750007629394531,-2.4749984741210938,1.3500022888183594,-0.375,6.150001525878906,4,0.04308023764927538,-1.8333354526149817,92.1999969482422,-1.1538317076892817,92.0500030517578,-3.0000508634063223,91.9000015258789,0.04308023764927538
3037,2012-12-10,93.0,93.3499984741211,92.4000015258789,92.5,5394770.0,0.001615525345654234,-1.7142888283378745,1.4285776566757493,72.64160857028894,62.1537912852494,-1.137076180998804,-1.8229004744214734,-0.24721619023760866,-0.49021378858907383,3.911918989184429,0.9499969482421875,1.2665861822878668,1.6150005340576143,-0.44261680575151274,3.6726178738667414,0.5861918641530508,2.643809203962178,-4.35974353066311,78.12507450587702,5.028547149983751,1.0288086699045624,12,-0.9750022888183594,-2.625,1.0875015258789062,-0.5250015258789062,6.550003051757798,0,0.0413978330550655,3.8571553133514986,92.8499984741211,-1.8333354526149817,92.1999969482422,-1.1538317076892817,92.0500030517578,0.0413978330550655
3038,2012-12-11,94.0,94.0,93.0,93.0,6239920.0,0.010752688172043001,1.0,2.0,76.61300643332093,63.195733063555124,-1.9852845176969964,-2.759614739308063,-1.229409941980606,-1.418321821488604,4.1683587557851745,1.0,1.3698099248908306,2.4850006103515625,0.11810162048087136,4.851899600222254,1.301551115416217,3.668450105286908,-5.221548599014696,100.0,24.327240875770997,1.1834494949353485,12,-1.6500015258789062,-3.625,1.9073486328125e-06,-1.5250015258789062,7.199996948242202,1,0.04308513884848719,-1.7142888283378745,93.0,3.8571553133514986,92.8499984741211,-1.8333354526149817,92.1999969482422,0.04308513884848719
3039,2012-12-12,93.3000030517578,94.1999969482422,92.9000015258789,93.75,3930870.0,-0.007446776045129777,-1.0799926757812728,-0.4499969482422017,64.16675885553524,65.48877819971611,-1.1297498547491358,-2.0380976437623275,-0.522597387830956,-0.6601520420158948,4.407659125826194,1.2999954223632955,1.1623659491687732,1.7050033569335739,-0.7927646755594822,4.20277138942663,0.45611934068703874,2.953887373180109,-4.386120617757044,59.091129776179976,-13.9742399846267,1.2488840162465293,12,-0.8500061035155966,-2.9250030517577983,-1.600004196166978,-1.4000053405761577,7.399993896484403,2,0.06162915125319146,1.0,94.0,-1.7142888283378745,93.0,3.8571553133514986,92.8499984741211,0.06162915125319146
3040,2012-12-13,92.5999984741211,93.4000015258789,92.5,93.1999969482422,3523470.0,-0.007502728346625909,-1.2500166893960345,1.3333389847750057,54.032269973075486,66.08301098978622,-0.3225767536180797,-1.1572100123804603,0.13270806009907687,0.07618321105897508,4.600068949899336,0.9000015258789062,0.9624955204113945,0.8524990081787109,-1.486974711636222,3.191972727993644,-0.3172378517287626,2.0222358680861845,-3.553393627765203,27.27269574625968,-40.63471801170308,1.1697368599074696,12,-0.049999237060546875,-2.2249984741210938,-1.862497329711914,-1.0249977111816406,9.0,3,0.0734341594363872,-1.0799926757812728,93.3000030517578,1.0,94.0,-1.7142888283378745,93.0,0.0734341594363872
3041,2012-12-14,92.4000015258789,93.6999969482422,92.3499984741211,92.9000015258789,4634270.0,-0.0021597942930644543,-3.4999491378872354,0.8333354526149619,58.77195800339429,66.72299986126579,0.09076301715387558,-0.7474447785421034,0.27670081712354033,0.2710004204645742,4.76076175382447,1.349998474121108,0.7371652349697229,0.49500198364258097,-1.5409657537857697,2.5309697210709317,-0.5229818850716015,1.5129858523567634,-3.2233287154149792,2.7028698919099274,-61.402400007226504,1.0179838687141782,12,0.5749969482421875,-0.17499923706054688,-1.712503433227539,-0.8750038146972656,8.599998474121094,4,0.06331167075232846,-1.2500166893960345,92.5999984741211,-1.0799926757812728,93.3000030517578,1.0,94.0,0.06331167075232846
3042,2012-12-17,91.4499969482422,92.6999969482422,91.4499969482422,92.5,4939870.0,-0.010281434653122035,-1.3809454608868155,2.1000061035155966,48.0314932248476,66.36538442107107,1.0842410708796137,0.3795363139790453,1.1633431196026152,1.208651752750896,4.7640560368614056,1.25,0.8595595232287678,-0.5550025939941321,-2.2514088019467664,1.1414036139585022,-1.4032056979704493,0.29320050998218505,-2.145857532952391,0.0,-59.95764630538533,0.8482031039763176,12,1.375,0.10000228881834516,-0.4999980926513814,0.07500076293943891,9.950004577636705,0,0.08255881141287369,-3.4999491378872354,92.4000015258789,-1.2500166893960345,92.5999984741211,-1.0799926757812728,93.3000030517578,0.08255881141287369
3043,2012-12-18,90.6999969482422,92.0,90.6999969482422,92.0,7305800.0,-0.0082012031167642,-1.0000000000000218,1.2380945460886783,43.884845490971195,63.371102107248504,1.8395698768357107,1.1988792298503768,1.8496306148203985,1.934626713204736,4.840296633829846,1.3000030517577983,0.9610178330309935,-1.310002517700184,-2.9894777108227117,0.36947267542234385,-2.149740114261448,-0.47026492113892004,-1.2709402602230284,0.0,-56.54835274248319,0.8397375965612623,12,1.75,0.8500022888183452,0.2500019073486186,0.8250007629394389,11.400001525878892,1,0.09757449174519639,-1.3809454608868155,91.4499969482422,-3.4999491378872354,92.4000015258789,-1.2500166893960345,92.5999984741211,0.09757449174519639
3044,2012-12-19,90.8499984741211,91.4000015258789,90.75,91.4000015258789,6066750.0,0.0016538206276290879,1.3636287973366625,0.42307827740413856,43.884907091599764,59.89011907787674,1.6778953535952041,1.1180127299648888,1.6508532132334608,1.767615254421628,4.872548844473703,0.7000045776367045,0.9672083134198033,-1.1675010681152287,-2.8235201420104943,0.4885180057800369,-1.9955106050628615,-0.3394915311675959,-1.2985228588271411,5.000050862629735,-49.66178974295326,0.8280095369476329,12,1.599998474121108,0.7000007629394531,0.10000038146972656,0.6749992370605469,10.25,2,0.11392403575074739,-1.0000000000000218,90.6999969482422,-1.3809454608868155,91.4499969482422,-3.4999491378872354,92.4000015258789,0.11392403575074739
3045,2012-12-20,90.5999984741211,90.9000015258789,90.4000015258789,90.5500030517578,5567450.0,-0.0027517887088486237,-1.8571553133514986,-0.09090026355946543,46.21212471505392,56.47099692867637,1.8741551613904903,1.3589268719524767,1.8723451036120196,2.002172398351334,5.030364633543968,0.5,0.9858240415979083,-1.3675010681152315,-3.1333405558722376,0.3983384196417745,-2.2504208119937346,-0.4845813242367285,-0.9285523100978708,6.060521990026261,-50.190679411462796,0.8829197438785054,12,1.7000007629394531,0.9500007629394531,0.35000038146972656,0.9249992370605469,13.5,3,0.11147901373316316,1.3636287973366625,90.8499984741211,-1.0000000000000218,90.6999969482422,-1.3809454608868155,91.4499969482422,0.11147901373316316
3046,2012-12-21,91.5999984741211,91.5999984741211,90.4499969482422,90.4499969482422,5426470.0,0.011037527779712342,-1.0000000000000246,23.002136426057575,47.794096197646105,53.71016222060494,0.757896838369092,0.3368162432018238,0.8661525290891063,0.9724287786689843,4.9199021247464305,1.150001525878892,0.8728311851026263,-0.34250106811524006,-2.1145887026712273,1.4295865664407472,-1.2285448853932337,0.5435427491627536,-1.8109811723431761,52.17388419882872,-1.6352587281237518,0.8860438172779941,12,0.7000007629394531,-0.049999237060546875,-0.6499996185302734,-0.07500076293945312,13.5,4,0.10917030749542223,-1.8571553133514986,90.5999984741211,1.3636287973366625,90.8499984741211,-1.0000000000000218,90.6999969482422,0.10917030749542223
3047,2012-12-27,91.6999969482422,92.5,91.5999984741211,92.1999969482422,2222980.0,0.0010916864168875051,-1.5714441416892688,-0.43478203180458697,48.55069178690342,50.59212725989189,0.5074656802371038,0.27451980532363507,0.694907957343915,0.8445628985209481,5.076118955575703,0.9000015258789062,0.7177421333493044,-0.25750236511228763,-2.015276245801914,1.5002715155773387,-1.1363893054571008,0.6213845752325255,-1.795759931464687,61.90458890249331,9.32025436247126,0.8788869403448145,12,0.6000022888183452,-0.07499694824220171,-0.7499980926513814,-0.17499923706056109,14.400001525878892,3,0.10141770295812491,-1.0000000000000246,91.5999984741211,-1.8571553133514986,90.5999984741211,1.3636287973366625,90.8499984741211,0.10141770295812491
3048,2012-12-28,91.6500015258789,91.9499969482422,91.3499984741211,91.5,2293800.0,-0.0005452063688891062,-1.6666327585915217,-0.3000030517578125,47.058810329758465,48.69124409036114,0.21127581933245665,0.33790206555239877,0.6506526928069434,0.8812860210637012,5.111277162432736,0.599998474121108,0.47399812471140024,-0.3049980163574162,-2.0644551855413624,1.45445915282653,-1.1847266009493893,0.5747305682345569,-1.6328491884017922,59.52385277437684,9.37118179395356,0.8797285845919762,12,0.3999977111816406,-0.02500152587890625,-0.7000026702880859,-0.12500381469726562,14.949996948242188,4,0.10638297695223642,-1.5714441416892688,91.6999969482422,-1.0000000000000246,91.5999984741211,-1.8571553133514986,90.5999984741211,0.10638297695223642
3049,2013-01-02,93.3499984741211,93.4000015258789,92.0,92.0,4952940.0,0.01854879345268934,-1.0740786789264583,8.999898275774376,56.88623794030058,49.00835164227503,-1.6549155226134076,-1.2862776242126301,-1.1257840742611194,-0.8150472806701714,5.549148530271728,1.75,0.30955735765445525,1.3049991607665987,-0.5488461149578967,3.158844436491094,0.378076522904351,2.2319217986288464,-3.2221891223583725,98.33323160807291,48.56890876843495,0.9269226378622452,1,-1.2999992370605469,-1.0499992370605469,-2.3999996185302734,-1.8250007629394531,13.150001525878906,2,0.09373326344965838,-1.6666327585915217,91.6500015258789,-1.5714441416892688,91.6999969482422,-1.0000000000000246,91.5999984741211,0.09373326344965838
3050,2013-01-03,93.8000030517578,93.9499969482422,93.25,93.4499969482422,5038590.0,0.004820616871905603,1.1538569885909633,0.2592640734230943,55.828247851366235,48.68127273649414,-2.142058853665773,-1.6557811146198134,-1.6453514128153728,-1.277894914628419,6.019378242279651,0.6999969482422017,0.010014425373782387,1.6500034332275249,-0.3534165985751514,3.653423465030201,0.6482934173261867,2.651713449128863,-3.563749825995174,95.71446010044562,50.14396297477201,1.0017100159013417,1,-1.6250038146972514,-1.5000038146972514,-1.9250030517577983,-2.2750053405761577,13.199996948242202,3,0.0778251085805961,-1.0740786789264583,93.3499984741211,-1.6666327585915217,91.6500015258789,-1.5714441416892688,91.6999969482422,0.0778251085805961
3051,2013-01-04,95.0500030517578,95.0500030517578,94.0500030517578,94.1999969482422,5067830.0,0.013326225579227913,1.3529242810470037,2.4285465166973,61.081097577069194,50.131228775629864,-3.326435150075852,-2.734903641747877,-3.0195231290325353,-2.532801261010505,7.1130780091821,1.25,-0.12226064563199657,2.702503204345689,0.3813226125149214,5.023683796176456,1.5419129084303052,3.8630935002610727,-4.707474829475274,100.0,56.12890370074692,1.160590295915387,1,-2.325000762939439,-2.325000762939439,-3.912504196166978,-3.5250053405761577,-2.2000045776367045,4,0.09521299454809351,1.1538569885909633,93.8000030517578,-1.0740786789264583,93.3499984741211,-1.6666327585915217,91.6500015258789,0.09521299454809351
3052,2013-01-07,94.5999984741211,95.5,94.0500030517578,95.0500030517578,5603390.0,-0.004734398350220603,1.1481460550334492,-0.5294133486518517,53.44826527829299,51.193830974221186,-2.662615424012941,-2.1842376943571367,-2.699867517483284,-2.081587614094076,8.338289469414075,1.4499969482422017,-0.1418171606985652,2.1174987792968807,-0.3998692281773657,4.634866786771127,0.8588147755597646,3.3761827830339968,-4.153320755249069,78.31322421771159,39.825997234563864,1.258684003737121,1,-1.6499977111816406,-1.6499977111816406,-3.5749988555908203,-3.075000762939453,-1.400001525878892,0,0.11099365929559069,1.3529242810470037,95.0500030517578,1.1538569885909633,93.8000030517578,-1.0740786789264583,93.3499984741211,0.11099365929559069
3053,2013-01-08,96.0,96.0999984741211,94.6999969482422,94.6999969482422,5968800.0,0.014799170702543885,-1.1538434451917574,-2.8888662835054766,64.3616719071359,53.469027064836304,-3.6115413081174523,-3.43757472824808,-4.1956826848061155,-3.51533823005029,9.488931683872567,1.5,-0.13960095321921528,3.3125003814697322,0.36401538566857994,6.2609853772708846,1.838257883569156,4.786742879370308,-5.451255774470255,97.56101191860735,59.13210123830987,1.4742424979005775,1,-2.75,-2.75,-4.975000381469727,-4.475002288818359,-1.6999969482422017,1,0.10520831743876147,1.1481460550334492,94.5999984741211,1.3529242810470037,95.0500030517578,1.1538569885909633,93.8000030517578,0.10520831743876147
3054,2013-01-09,96.3000030517578,96.4000015258789,95.4000015258789,96.0,5340770.0,0.003125031789143806,3.0,0.23077103653883685,70.55556356170354,56.17385360335294,-3.416435953867193,-3.5867475227811383,-4.585153048707738,-3.8604621420890766,10.832116768890213,1.0,0.032874117546526804,3.400003433227525,0.058554579743400836,6.741452286711649,1.7292790064854557,5.070727859969594,-5.529208656284396,96.8254468037692,54.631343938907094,1.6707244267420627,1,-2.8750038146972514,-2.900001525878892,-5.400003433227525,-4.775005340576158,-0.40000152587889204,2,0.10695737378977466,-1.1538434451917574,96.0,1.1481460550334492,94.5999984741211,1.3529242810470037,95.0500030517578,0.10695737378977466
3055,2013-01-10,95.8499984741211,96.4000015258789,95.5999984741211,96.3000030517578,6863800.0,-0.004672944583343774,1.4615420730776905,-1.5000000000000238,68.64860138994979,58.49102084694223,-2.3952930902513287,-3.003251679673241,-4.230077749408068,-3.434702532200845,12.028387101670145,0.8000030517578125,0.3150029936726213,2.767498779296872,-0.8037739127561991,6.3387714713499435,0.9818624332703365,4.553135125323408,-4.741451650823365,76.59559962210137,28.1913848393159,1.7856363460265343,1,-1.9749984741210938,-2.4499969482421875,-5.037498474121094,-4.325000762939453,-0.25,3,0.1111111287993849,3.0,96.3000030517578,-1.1538434451917574,96.0,1.1481460550334492,94.5999984741211,0.1111111287993849
3056,2013-01-11,96.8499984741211,96.8499984741211,96.0,96.0999984741211,4384860.0,0.0104329683455342,1.26666259765625,-1.6666497126291153,79.03223292432722,61.87785875110043,-2.8745542335229146,-3.887532511566036,-5.213794675799676,-4.432621468187264,13.36101779971355,1.0,0.644878903829607,3.5674987792968693,-0.3774229737565662,7.512420532350305,1.5950379027701445,5.539959655823594,-5.423964368668493,100.0,43.594535787217964,1.9724608765267202,1,-2.75,-3.2249984741210938,-5.974998474121094,-5.325000762939453,-1.0,4,0.10480125643565241,1.4615420730776905,95.8499984741211,3.0,96.3000030517578,-1.1538434451917574,96.0,0.10480125643565241
3057,2013-01-14,96.8499984741211,97.25,96.5,96.9000015258789,4276740.0,0.0,1.0,-0.06667073567708333,85.96487627457586,66.20075496719126,-2.310137421856396,-3.77801210736655,-5.203623366324479,-4.4393011355063265,14.542873664976225,0.75,1.0121884006333062,3.3749988555908175,-0.8757609112796843,7.625758622461319,1.2496189721555737,5.500378739026061,-4.990047219175011,84.31368442468441,19.915184398953713,2.1253798834352504,1,-2.2249984741210938,-3.0249977111816406,-6.3249969482421875,-5.325000762939453,-0.4499969482421875,0,-0.04130098154899631,1.26666259765625,96.8499984741211,1.4615420730776905,95.8499984741211,3.0,96.3000030517578,-0.04130098154899631
3058,2013-01-15,98.0500030517578,98.3000030517578,96.5,96.6500015258789,6031920.0,0.01239034172992115,-1.1176449468860767,-27.99832163564207,87.49997019772034,69.60228077357122,-2.8014306466632206,-4.910824027386454,-6.369631537326697,-5.618318005438908,15.582248846644466,1.8000030517577983,1.3631113454877948,4.372503280639634,-0.3439284237842486,9.088934985063517,2.014287428427693,6.730719132851576,-5.651046922306321,91.37931488073153,18.663135997806563,2.358215852211942,1,-2.275001525878892,-3.700000762939439,-7.187501907348619,-6.525005340576158,0.09999847412110796,1,-0.049464619607970994,1.0,96.8499984741211,1.26666259765625,96.8499984741211,1.4615420730776905,95.8499984741211,-0.049464619607970994
3059,2013-01-16,99.0500030517578,99.0999984741211,97.5500030517578,97.9499969482422,5226430.0,0.010198877805971396,1.5833322736925328,0.7857177890038624,90.82122398914352,73.49038923332427,-3.2495841349179813,-5.752916249096472,-7.318478373707634,-6.590503869001097,16.67312475086015,1.5499954223632955,1.7685406966182171,5.08500328063964,-0.2011379014207222,10.371144462700002,2.441932689609459,7.728073871669821,-5.94292129162956,98.5715593610487,16.704125320058736,2.6430705910301833,1,-2.475002288818345,-4.300003051757798,-8.137502670288072,-7.525005340576158,-1.5,2,-0.04795557651338911,-1.1176449468860767,98.0500030517578,1.0,96.8499984741211,1.26666259765625,96.8499984741211,-0.04795557651338911
3060,2013-01-17,99.4000015258789,99.4000015258789,98.1999969482422,99.0500030517578,5063100.0,0.0035335533905862526,5.857198910081663,0.31817866555696384,90.20615070001585,76.72650624698501,-3.0415352310452732,-5.8682217973668855,-7.554173647578466,-6.911967298533483,18.14914852950234,1.2000045776367045,2.2494440416186876,5.095001602172857,-0.6741474601824109,10.864150664528125,2.210427070995223,7.979576133350491,-5.453911425791674,100.0,13.782651914076354,2.8845745311776376,1,-2.674999237060547,-4.5,-8.41250228881836,-7.875003814697266,-1.5,3,-0.03521126706510935,1.5833322736925328,99.0500030517578,-1.1176449468860767,98.0500030517578,1.0,96.8499984741211,-0.03521126706510935
3061,2013-01-18,98.25,99.8499984741211,98.1999969482422,99.4000015258789,4563530.0,-0.0115694316722873,-1.6399863282084832,-3.2857329700271145,80.46508723046989,79.72837535278242,-1.5532156671093418,-4.487561334398265,-6.334725270813422,-5.732643069231287,19.584882606292474,1.650001525878892,2.5238404489962534,3.6525001525878906,-2.3002527159565176,9.605253021132299,0.6761237183156794,6.628876586860102,-3.431284071786095,52.23882976421744,-35.523259679787174,2.9763764342722054,1,-0.9750022888183594,-3.125,-7.17500114440918,-6.725002288818359,0.75,4,-0.026972025708691172,5.857198910081663,99.4000015258789,1.5833322736925328,99.0500030517578,-1.1176449468860767,98.0500030517578,-0.026972025708691172
3062,2013-01-21,99.0,99.0999984741211,97.6999969482422,98.1999969482422,4404590.0,0.007633587786259444,1.800003051757784,-0.6956539045862428,82.09600760139597,81.6988570965891,-1.8030486132959425,-4.893842411768915,-7.01641473396927,-6.451854843536097,21.5593063701857,1.400001525878892,2.830409349831001,4.025000000000006,-2.0437746561784422,10.093774656178454,0.9906126719107817,7.05938732808923,-3.2756532135228014,74.62689966316776,-16.01698221841619,3.034387328089226,1,-1.375,-3.875,-7.92500114440918,-7.475002288818359,1.1999969482422017,0,-0.03181819723110002,-1.6399863282084832,98.25,5.857198910081663,99.4000015258789,1.5833322736925328,99.0500030517578,-0.03181819723110002
3063,2013-01-22,99.5500030517578,100.1999969482422,99.4000015258789,99.5500030517578,6326090.0,0.005555586381391864,-4.333248563145913,0.0,80.09703380257709,82.75902045668617,-2.0076530159852126,-5.003354682653409,-7.285597000289783,-6.963567073355449,24.040744433251337,1.1999969482422017,3.0199338349667215,4.13250274658202,-1.914358015480957,10.179363508644997,1.1090723655505315,7.155933127613508,-3.0830389615046982,75.4718719410368,-13.612798044300632,3.0234303810314866,1,-1.6500053405761577,-4.250003814697251,-8.350004196166978,-8.025005340576158,-0.3500061035155966,1,-0.03164240511616212,1.800003051757784,99.0,-1.6399863282084832,98.25,5.857198910081663,99.4000015258789,-0.03164240511616212
3064,2013-01-23,101.1999969482422,102.0,99.1999969482422,99.5,7088890.0,0.016574523816202724,-1.4347820318045994,100.0,82.17384381654999,84.26182517075286,-3.229057404474318,-6.153699034173016,-8.665268785856952,-8.566883590227846,26.850823459358065,2.8000030517577983,3.407492916651364,5.264996719360369,-0.9062535188875671,11.436246957608304,2.1793716002363936,8.350621838484344,-3.9864262863912785,81.39529107006645,-6.567757429132655,3.08562511912397,1,-2.1999969482422017,-4.999996185302749,-9.837497711181655,-9.674999237060561,-1.4499969482422017,2,-0.03013829559622605,-4.333248563145913,99.5500030517578,1.800003051757784,99.0,-1.6399863282084832,98.25,-0.03013829559622605
3065,2013-01-24,100.6999969482422,101.3000030517578,100.5,101.1999969482422,3739550.0,-0.004940711611441273,1.2856831458716247,-0.2941181750455496,76.2790040779945,83.95591085449365,-2.200099649238041,-5.120780927097286,-7.875840558819604,-8.02583318926348,29.577346464626576,0.8000030517577983,3.5829442085953787,4.259996795654317,-1.7231904678446313,10.243184059153265,1.2684031639048357,7.251590427403798,-2.5291404187614575,69.76739234577124,-15.98431571864441,2.991593631749477,1,-1.4499969482422017,-4.499996185302749,-9.287498474121108,-9.174999237060561,0.10000610351559658,3,-0.03128097310770961,-1.4347820318045994,101.1999969482422,-4.333248563145913,99.5500030517578,1.800003051757784,99.0,-0.03128097310770961
3066,2013-01-25,101.5999984741211,101.9000015258789,100.5999984741211,100.9000015258789,3419960.0,0.008937453358032199,1.0,-1.399993896484375,81.24996594024019,83.43203192845637,-2.6322669288313705,-5.516003359898747,-8.67308737954258,-8.883924290777088,32.72694500736387,1.3000030517578125,3.722051661197426,4.659998321533209,-1.2914364125830815,10.6114330556495,1.6842809544750708,7.635715688591347,-2.663313250536504,90.69764553503306,3.8395760751495374,2.9757173670581443,1,-2.3499984741210938,-5.399997711181641,-10.13749885559082,-10.075000762939453,1.7000045776367045,4,-0.036417293344592205,1.2856831458716247,100.6999969482422,-1.4347820318045994,101.1999969482422,-4.333248563145913,99.5500030517578,-0.036417293344592205
3067,2013-01-28,101.0,102.3000030517578,100.8000030517578,102.0,6626780.0,-0.005905496881222105,-1.1428664850135806,-1.4285776566757493,74.03844037706789,81.9363063928283,-1.5440575815222815,-4.409632462914473,-7.926830773881775,-8.250667348930477,35.499496336081904,1.5,3.9255952304143165,3.5949996948242244,-2.0794016501805714,9.26940103982902,0.7577990223218336,6.432200367326615,-1.4506518211323254,58.06450025103127,-26.30621248342549,2.837200672502395,1,-1.0749969482422017,-4.649997711181641,-8.399999618530273,-9.47500228881836,2.9000015258789062,0,-0.01980198019801982,1.0,101.5999984741211,1.2856831458716247,100.6999969482422,-1.4347820318045994,101.1999969482422,-0.01980198019801982
3068,2013-01-29,101.4000015258789,101.8000030517578,100.9000015258789,101.3000030517578,5053030.0,0.003960411147315934,1.0000000000000315,-0.09999847412110796,74.2856893734238,80.09902476885945,-1.585634951557651,-4.260156669203624,-8.17613433262349,-8.597182931960788,38.60736781091785,0.900001525878892,3.9709602389420695,3.5075012207031193,-1.7446931932361593,8.759695634642398,0.8814040137334871,6.1335984276727515,-1.300522372433207,70.9677498744846,-11.338939998265275,2.626097206969637,1,-1.4000015258789062,-5.049999237060547,-9.212503433227539,-9.875003814697266,1.2999954223632955,1,-0.01183436449288855,-1.1428664850135806,101.0,1.0,101.5999984741211,1.2856831458716247,100.6999969482422,-0.01183436449288855
3069,2013-01-30,102.0999984741211,102.4000015258789,100.9000015258789,101.1999969482422,6301390.0,0.00690332285708628,-1.0000101725777821,9.000152590217546,79.06976744186046,78.86164885128665,-2.0199067687115075,-4.5018255314440125,-8.72386345115811,-9.257442612968518,41.07663386859279,1.5,4.011147042167721,3.769998168945307,-1.3449322411418052,8.884928579032419,1.2125329639017508,6.327463373988863,-1.5604145410129746,84.21037837751017,1.1324767870958112,2.5574652050435573,1,-2.049999237060547,-5.6999969482421875,-10.100000381469727,-10.575000762939453,-1.900001525878892,2,-0.02840354132438061,1.0000000000000315,101.4000015258789,-1.1428664850135806,101.0,1.0,101.5999984741211,-0.02840354132438061
3070,2013-01-31,101.0999984741211,104.0,101.0999984741211,103.0,12151190.0,-0.009794319441184585,-2.0526307335857723,-2.1111092273132193,69.76744186046511,77.67302158795277,-0.8419418130206964,-3.085059664021145,-7.510764942426093,-8.234293953562059,43.52269907113474,2.9000015258789062,3.890822470074454,2.4049983978271428,-2.3800541027222977,7.190050898376583,0.012472147552415436,4.79752464810187,-0.1999969482421875,14.70587575312188,-63.49553949031432,2.392526250274722,1,-0.25,-3.8999977111816406,-9.100000381469727,-9.575000762939453,-1.2999954223632955,3,-0.013353100835769571,-1.0000101725777821,102.0999984741211,1.0000000000000315,101.4000015258789,-1.1428664850135806,101.0,-0.013353100835769571
3071,2013-02-01,104.0999984741211,104.6999969482422,101.3000030517578,101.4000015258789,9519550.0,0.029673590952307594,-1.3448283119534414,-1.4210498841537602,76.36363636363636,77.03609145042394,-3.2685786182750007,-5.662618788841328,-10.248741067253476,-11.169514707662103,45.60975723823453,3.599998474121108,3.7006894348574946,4.952498626708987,-0.08613817350453701,9.991135426922511,2.433180226602232,7.471817026815742,-0.09999847412109375,84.61539966352336,6.890251802764794,2.5193184001067594,2,-2.150001525878892,-6.525001525878892,-12.174999237060547,-12.575000762939453,-3.2999954223632955,4,-0.031700244675639144,-2.0526307335857723,101.0999984741211,-1.0000101725777821,102.0999984741211,1.0000000000000315,101.4000015258789,-0.031700244675639144
3072,2013-02-04,105.0999984741211,106.6999969482422,103.5,103.5,9301590.0,0.009606148075483434,-3.0000000000000178,0.5925926972483286,76.01475204459399,76.5825045884258,-3.7015557388690326,-6.151017845984057,-10.976142225857615,-12.085489091141795,47.73047381685487,3.1999969482422017,3.559944709628624,5.4274986267089815,0.1993901837854679,10.655607069632495,2.8134444052472247,8.041552848170738,-3.7999954223632955,72.41379763935805,-3.4361307345542684,2.6140542214617555,2,-2.150001525878892,-6.075000762939453,-13.174999237060547,-13.575000762939453,-5.150001525878892,0,-0.017126502840116742,-1.3448283119534414,104.0999984741211,-2.0526307335857723,101.0999984741211,-1.0000101725777821,102.0999984741211,-0.017126502840116742
3073,2013-02-05,106.0999984741211,106.6999969482422,104.6999969482422,104.6999969482422,9841180.0,0.009514747997320105,-1.857139743107725,0.8750017881410397,76.01475204459399,75.89816105820847,-4.10658070163241,-6.699016708054685,-11.723376557960819,-13.001980768767993,49.697487222332725,2.0,3.630394173719381,5.92249870300293,0.2552837555068095,11.58971365049905,3.0888912292548696,8.75610617675099,-4.7999954223632955,89.65519055743273,15.990387060480288,2.833607473748063,2,-2.5,-7.075000762939453,-14.13749885559082,-14.575000762939453,-5.400001525878892,1,-0.020735127048835844,-3.0000000000000178,105.0999984741211,-1.3448283119534414,104.0999984741211,-2.0526307335857723,101.0999984741211,-0.020735127048835844
3074,2013-02-06,106.5999984741211,108.5,106.0,106.0999984741211,9993750.0,0.00471253541178851,-6.142888283378746,0.357142467888462,76.27736697841382,75.89797915825507,-4.2019123828296046,-6.733006748451928,-11.962813108784871,-13.367614015981204,51.73591664531061,2.5,3.6394670118928616,5.90749893188476,-0.13561473900625742,11.950612602775777,2.8859420964392513,8.929055767330269,-5.19199554443361,74.32430899866279,3.825877774078691,3.0215568354455105,2,-2.049999237060547,-6.349998474121094,-14.76249885559082,-15.075000762939453,-6.9499969482421875,2,-0.03658538069140482,-1.857139743107725,106.0999984741211,-3.0000000000000178,105.0999984741211,-1.3448283119534414,104.0999984741211,-0.03658538069140482
3075,2013-02-07,106.5,110.0,106.5,107.1999969482422,8091820.0,-0.0009380720033065337,-9.000043596730245,-1.3999938964844034,82.60871138559521,76.04895087440563,-3.5678611195290557,-6.1073547709316784,-11.627055100803005,-13.1260792736565,53.95175917726952,3.5,3.706935715888079,5.275000381469724,-0.8478202075258849,11.397820970465332,2.2135900869719194,8.336410675967528,-4.808317187500009,59.77010083081511,-12.499458895591076,3.061410294497807,2,-1.0999984741210938,-4.875,-14.325000762939453,-14.97500228881836,-6.599998474121094,3,-0.059154958232467636,-6.142888283378746,106.5999984741211,-1.857139743107725,106.0999984741211,-3.0000000000000178,105.0999984741211,-0.059154958232467636
3076,2013-02-08,107.0,107.3000030517578,106.5,107.0999984741211,6707440.0,0.0046948356807512415,2.19996337946516,0.14285558583105978,82.25808039416917,76.96224420963911,-3.599882977124423,-6.121822403242561,-11.896743632937785,-13.456247902612205,56.081879489930685,0.8000030517577983,3.6126523533771433,5.267500305175787,-1.0091279327693599,11.544128543120934,2.1291861862032135,8.40581442414836,-4.809818156250003,53.84615384615385,-17.376484163680367,3.138314118972572,2,-1.5499992370605469,-4.974998474121094,-14.762500762939453,-15.47500228881836,-11.0,4,-0.06728969110506733,-9.000043596730245,106.5,-6.142888283378746,106.5999984741211,-1.857139743107725,106.0999984741211,-0.06728969110506733
3077,2013-02-11,92.8499984741211,95.0500030517578,88.5,91.0,49179880.0,-0.13224300491475616,1.095998417970686,-18.500267032883194,37.11537203139442,72.83220894941363,10.362155171024838,8.12997203488871,2.3464600767396604,0.7798340845189813,56.51643307675306,18.5,3.3216098536614282,-8.68250122070313,-15.811261420627702,-1.5537410207785598,-12.246881320665409,-5.118121120740852,17.150001525878906,20.23255104242369,-48.3684431081563,3.5643800999622828,2,6.400001525878906,6.400001525878906,-0.12499618530273438,-1.3250007629394531,3.6500015258789062,0,0.08562202162935417,2.19996337946516,107.0,-9.000043596730245,106.5,-6.142888283378746,106.5999984741211,0.08562202162935417
3078,2013-02-12,93.1999969482422,94.1999969482422,92.9000015258789,94.0,19186080.0,0.0037695043605052714,1.1666645473849908,-0.4324344387029117,33.80566601533664,67.80286434646654,9.752212479745765,7.7977899084072675,2.0859811976380485,0.5052531494967667,56.5385246374692,1.349998474121108,2.8613123335809547,-8.090002441406241,-16.004253353669824,-0.17575152914265857,-12.047127897538033,-4.13287698527445,16.37000305175779,21.86045092205675,-43.258201213402536,3.957125456131789,2,6.050003051757798,6.050003051757798,-0.24999618530274859,-1.674999237060561,1.9500045776367045,1,0.07242489507535654,1.095998417970686,92.8499984741211,2.19996337946516,107.0,-9.000043596730245,106.5,0.07242489507535654
3079,2013-02-13,94.3000030517578,94.5,93.3499984741211,93.9000015258789,14976980.0,0.011802640982128798,1.8750202656951849,-0.4999999999999911,37.35179224407298,64.20112550020073,8.302519899296783,6.66541927666897,1.0949580476972613,-0.5105765888301192,56.2265330294838,1.3000030517577983,2.5690059274108705,-6.7524963378906335,-15.215820754338722,1.710828078557455,-10.984158546114685,-2.520834129666582,14.84859694824219,26.976758380268826,-36.00254818971296,4.231662208224047,2,4.949996948242202,4.949996948242202,-1.0500030517577983,-2.7750053405761577,-0.6000061035155966,2,0.06786843785118091,1.1666645473849908,93.1999969482422,1.095998417970686,92.8499984741211,2.19996337946516,107.0,0.06786843785118091
3080,2013-02-14,95.9000015258789,96.3499984741211,94.5500030517578,94.8000030517578,10189050.0,0.016967109462795227,-1.2499964237178807,2.749985694939957,39.03846740722657,60.05388450504409,6.579205026064457,5.048610056594001,-0.3800538497732475,-2.0465778165417987,55.57113968416605,2.0499954223632955,2.2577495945281782,-4.977497863769528,-13.724675705097113,3.769679977558056,-9.35108678443332,-0.6039089431057363,12.835626474121085,39.36170385454808,-19.28063726927951,4.373588920663793,2,3.3499984741210938,3.3499984741210938,-2.4875011444091797,-4.600002288818359,-3.1500015258789062,3,0.039103231911712166,1.8750202656951849,94.3000030517578,1.1666645473849908,93.1999969482422,1.095998417970686,92.8499984741211,0.039103231911712166
3081,2013-02-15,95.5999984741211,96.0999984741211,95.4000015258789,96.0999984741211,7479470.0,-0.0031282903752285485,1.79998779296875,-0.454546085074797,39.494162326768986,55.99604120306353,6.198526284846849,5.4176690207731895,0.06336937288683941,-1.7020344323746883,54.720846085876516,0.6999969482421875,1.7874858852900104,-5.145000839233404,-14.13662803648917,3.8466263580223625,-9.64081443786128,-0.6491872406055279,12.730916965878905,90.44585801548233,30.419672826451908,4.495813598627882,2,3.6500015258789062,3.6500015258789062,-1.9624977111816406,-4.474998474121094,-1.6999969482421875,4,0.044979112137975896,-1.2499964237178807,95.9000015258789,1.8750202656951849,94.3000030517578,1.1666645473849908,93.1999969482422,0.044979112137975896
3082,2013-02-18,95.8499984741211,95.9000015258789,95.0500030517578,95.5999984741211,3682890.0,0.002615062803245527,3.85704943761452,-0.5,39.138938573676654,51.89872859518382,5.0270787001516055,5.18543900695164,-0.06313885639298178,-1.911975063762739,54.38721399762703,0.849998474121108,1.4939068592830438,-4.737500762939447,-13.965083482161177,4.490081956282282,-9.35129212255032,-0.12370940332857572,12.084298657078904,85.50723355698167,25.755313859243856,4.613791359610865,2,3.4000015258789062,3.4000015258789062,-1.9874992370605469,-4.724998474121094,-0.9499969482421875,0,0.0015649611712764688,1.79998779296875,95.5999984741211,-1.2499964237178807,95.9000015258789,1.8750202656951849,94.3000030517578,0.0015649611712764688
3083,2013-02-19,96.4000015258789,96.75,95.8499984741211,96.0999984741211,6337140.0,0.0057381644289364875,-1.2499952316466079,1.20001220703125,38.77953761079889,47.73230310989327,3.303869329373555,4.624443405159923,-0.4807129211201868,-2.424700699224786,53.519590089156566,0.9000015258789062,0.7624427997102998,-4.0299976348876925,-13.437910953011908,5.377915683236523,-8.733954293949807,0.6739590241744224,11.145609662697098,89.7059318515859,31.68267039220538,4.703956659062109,2,2.8499984741210938,2.8499984741210938,-2.1750011444091797,-5.1750030517578125,-1.9000015258789062,1,0.0010373285533014087,3.85704943761452,95.8499984741211,1.79998779296875,95.5999984741211,-1.2499964237178807,95.9000015258789,0.0010373285533014087
3084,2013-02-20,98.1500015258789,98.1999969482422,96.4499969482422,96.6500015258789,6348550.0,0.018153526683609034,1.1875125170469871,4.999949137887188,44.3594724370349,43.48238767116435,0.2561187495256547,2.776586632792501,-2.0800541197139637,-4.116489999575023,51.8732860307127,1.7999954223632955,-0.05432067042214328,-2.127497863769534,-11.581623399049064,7.326627671509996,-6.854560631409299,2.599564903870231,9.01469743892558,98.63026011053196,33.67655408422968,4.7270627676397625,2,-0.25,1.0999984741210938,-3.0874996185302734,-6.400001525878906,-2.849998474121108,2,-0.03056546055385434,-1.2499952316466079,96.4000015258789,3.85704943761452,95.8499984741211,1.79998779296875,95.5999984741211,-0.03056546055385434
3085,2013-02-21,97.5500030517578,99.5999984741211,97.4000015258789,98.6500015258789,8397310.0,-0.006113076564373876,-2.1428493577691676,-0.7333323160807387,36.21054038261319,38.36599433654702,-0.6112278232883881,3.2975633261548154,-1.3380981121601536,-3.456388749615982,50.02842369403633,2.1999969482421875,-1.0395450872852052,-2.5699966430664176,-12.099142347126275,6.95914906099344,-7.334569495096346,2.194576208963511,9.241401933750595,54.94511022390183,-7.210817400893042,4.764572852029928,2,-3.5000038146972514,1.6999969482422017,-1.8875026702880717,-5.400005340576158,-1.0500030517577983,3,-0.03946700136414005,1.1875125170469871,98.1500015258789,-1.2499952316466079,96.4000015258789,3.85704943761452,95.8499984741211,-0.03946700136414005
3086,2013-02-22,97.9000015258789,98.5999984741211,97.6500015258789,97.6500015258789,5220390.0,0.0035878878848973894,-6.5999755859375,-0.2272730425373985,34.41559513885497,38.06601912626486,-2.668422716665688,2.79969979906096,-1.5600998810847244,-3.7452357391038333,47.91377008622872,1.0499954223632955,-2.158057459933275,-2.034998321533209,-11.58680092237924,7.516804279312822,-6.810899621956224,2.7409029788898067,8.525575359919316,62.637392119414514,1.7055267447056792,4.775901300423016,2,-1.6500015258789062,1.3499984741210938,-2.0874996185302734,-5.600002288818359,-2.75,4,-0.0526047134383093,-2.1428493577691676,97.5500030517578,1.1875125170469871,98.1500015258789,-1.2499952316466079,96.4000015258789,-0.0526047134383093
3087,2013-02-25,99.0,99.3000030517578,98.4000015258789,98.8000030517578,5669500.0,0.011235939294958142,1.2499952316466523,0.7999877929688068,34.69828216981254,38.165198698984405,-3.1338602126979254,1.6255253649323151,-2.5215162942043747,-4.7922342117357175,45.655722111368824,1.400001525878892,-3.4126044471388184,-0.8349998474121065,-10.38173178518909,8.711732090364876,-5.608365816300591,3.9383661214763777,7.067065348082252,84.00004069010417,25.598472064867494,4.773365968888489,2,-2.5250015258789062,0.25,-2.8000011444091797,-6.475002288818359,-5.5,0,-0.05151513610223324,-6.5999755859375,97.9000015258789,-2.1428493577691676,97.5500030517578,1.1875125170469871,98.1500015258789,-0.05151513610223324
3088,2013-02-26,100.1999969482422,100.3000030517578,97.9000015258789,98.25,7200690.0,0.012121181295375871,1.2325500521635615,9.750133516440973,36.61087632369194,38.08287470783096,-3.6168339668201526,0.3489061620884826,-3.5983677712712137,-5.932513574456536,43.389240100610785,2.400001525878892,-4.7743131973838615,0.4249973297119283,-9.09536779891856,9.945362458342416,-4.3351852346033155,5.185179894027172,5.515727092878407,97.40244298770652,39.32070684138594,4.76018256431524,2,-2.7749938964844034,-0.9499969482422017,-3.8249969482422017,-7.674999237060561,-4.75,1,-0.05289416750282916,1.2499952316466523,99.0,-6.5999755859375,97.9000015258789,-2.1428493577691676,97.5500030517578,-0.05289416750282916
3089,2013-02-27,99.1999969482422,100.0,98.8499984741211,100.0,7194040.0,-0.00998004022411847,1.8749928474699118,-0.41025861731678614,35.28225372286725,37.66551763179103,-2.0659290907176313,1.1810591996754312,-2.4617369482287046,-4.87960136593648,40.83194766192676,1.349998474121108,-4.2242537887106835,-0.4300025939941321,-9.889410952219919,9.029405764231655,-5.1597067731070325,4.299701585118768,6.171412612055988,62.06877500927445,4.027082954615423,4.729704179112893,2,-1.5249938964844034,0.05000305175779829,-2.599998474121108,-6.500000000000014,-4.149993896484403,2,-0.04737900295192987,1.2325500521635615,100.1999969482422,1.2499952316466523,99.0,-6.5999755859375,97.9000015258789,-0.04737900295192987
3090,2013-02-28,99.75,100.1999969482422,99.5500030517578,99.5999984741211,5717380.0,0.005544385772962901,-4.20010986663375,-0.1875011920883514,35.412478431998636,37.21199719903878,-2.2488705906170168,0.5530891291085851,-2.8433343694945847,-5.394512419479582,37.76713475924567,1.0,-3.551896990794532,0.18750038146973225,-9.246975134843126,9.62197589778259,-4.529737376686697,4.904738139626161,5.283981369092231,79.2451798088914,19.81880915413622,4.7172377581564255,2,-2.0749969482422017,-0.5,-2.1499996185302734,-6.150001525878906,-5.0,3,-0.04461149822799204,1.8749928474699118,99.1999969482422,1.2325500521635615,100.1999969482422,1.2499952316466523,99.0,-0.04461149822799204
3091,2013-03-01,100.8000030517578,101.0,100.0,100.0,4334050.0,0.010526346383536778,-1.4999904632932155,5.333299425258031,83.82978474732425,42.177646773888505,-2.7755623889054704,-0.7977167756876753,-3.7028110184350282,-6.406953282784045,34.482787462570464,1.25,-2.9808053132816497,1.4025032043456918,-7.810671911712021,10.615678320403404,-3.2040843536831574,6.009090762374541,3.9032986899525923,93.54848236501456,27.959607614305895,4.6065875580288544,3,-2.3750038146972514,-1.5500030517577983,-3.0750026702880717,-7.2000045776367045,-4.800003051757798,4,-0.042658759142595204,-4.20010986663375,99.75,1.8749928474699118,99.1999969482422,1.2325500521635615,100.1999969482422,-0.042658759142595204
3092,2013-03-04,103.3000030517578,103.3000030517578,100.5999984741211,100.6999969482422,5841550.0,0.024801586550710075,1.0769217225958778,3.24999523164663,86.33093327742097,47.46113518129096,-4.590370953777921,-3.625356046427342,-5.94867998288278,-8.852077280862787,30.906218091089734,2.7000045776367045,-2.4635887261930662,3.99250297546385,-5.019084549404496,13.004090500332197,-0.5132907869703303,8.49829673789803,1.079232655118389,100.0,27.686780063589424,4.505793762434173,3,-3.4250030517577983,-4.050003051757798,-5.575002670288072,-9.700004577636705,-7.900001525878892,0,-0.07889643063994278,-1.4999904632932155,100.8000030517578,-4.20010986663375,99.75,1.8749928474699118,99.1999969482422,-0.07889643063994278
3093,2013-03-05,103.9000015258789,105.0,103.4000015258789,103.4000015258789,8042570.0,0.0058083103232871025,-5.399993896484375,0.19230724086529077,85.82088574982984,52.06795888271262,-4.486407468348489,-4.636330600694663,-6.258157314500124,-9.388363607671238,27.301041553056326,1.6999969482422017,-1.8769132394638461,4.70250129699707,-4.008682161348943,13.413684755343084,0.34690956782405635,9.058093026170084,-15.400001525878906,82.11385038699008,3.8979159512297628,4.355591729173009,3,-2.700000762939453,-4.650001525878906,-5.76249885559082,-8.299999237060547,-7.4500045776367045,1,-0.10009625960677704,1.0769217225958778,103.3000030517578,-1.4999904632932155,100.8000030517578,-4.20010986663375,99.75,-0.10009625960677704
3094,2013-03-06,102.6999969482422,104.5,102.6999969482422,104.1999969482422,6664960.0,-0.011549610779724717,-1.4000040690103976,-3.0,76.15381319849268,56.50610030669923,-2.8755015662706,-3.9457878446676915,-4.780421573139989,-8.123792742479694,23.114255801948723,1.8000030517577983,-1.2735874009086814,3.6974967956543168,-4.473857653908269,11.868851245216902,-0.3881804291269759,7.7831740204356095,-13.869996948242203,57.798085510862116,-24.286182234423727,4.085677224781291,3,-1.3749961853027486,-3.4499969482422017,-4.524995803833022,-7.099994659423842,-7.199996948242202,2,-0.07059396509674476,-5.399993896484375,103.9000015258789,1.0769217225958778,103.3000030517578,-1.4999904632932155,100.8000030517578,-0.07059396509674476
3095,2013-03-07,100.1999969482422,103.3000030517578,99.8499984741211,103.1999969482422,9634950.0,-0.024342746585084396,1.1562446356024632,2.0,65.1315693710018,59.91898633249332,0.04462380394242871,-2.0469145543322753,-2.017954932609399,-5.561132981719155,18.104266879300628,3.4500045776367045,-0.7123903975476082,1.5124969482422017,-5.891618578848281,8.916612475332684,-2.1895608153030395,5.214554711787443,-11.046596948242197,6.7960848625452925,-71.16411264869214,3.7020577635452443,3,1.2500038146972514,-0.9499969482422017,-1.9749965667724751,-4.5499954223632955,-5.199996948242202,3,-0.051397146240878655,-1.4000040690103976,102.6999969482422,-5.399993896484375,103.9000015258789,1.0769217225958778,103.3000030517578,-0.051397146240878655
3096,2013-03-08,99.8000030517578,100.9000015258789,99.8000030517578,100.0999984741211,7897280.0,-0.003991955176316231,-6.333435060145378,0.09999847412109848,62.86646570127057,63.048784502655316,0.8297311256031179,-2.3336297972185633,-1.3869687871636103,-5.094580657513092,12.81693244806347,1.099998474121108,-0.42781514868971726,1.4725028991699105,-4.851177091989882,7.796182890329703,-1.6893370964099859,4.634342894749807,-10.3296710517578,0.0,-73.82452844467534,3.1618399955798955,3,1.6499977111816548,-0.5500030517577983,-0.7750034332275249,-3.350002288818345,-4.900001525878892,4,-0.050601231436223415,1.1562446356024632,100.1999969482422,-1.4000040690103976,102.6999969482422,-5.399993896484375,103.9000015258789,-0.050601231436223415
3097,2013-03-11,100.8000030517578,101.0999984741211,100.0999984741211,100.3000030517578,3500400.0,0.010020039773760203,-1.2221996168388203,-1.6666920983697489,63.92405949577406,66.08358263288666,0.12506486256191351,-2.853813935511056,-2.1428176339698695,-6.054264267880384,11.943105588111509,1.2999954223632955,0.18194106597748316,2.0750026702880717,-3.781123735898987,7.9311290764751305,-0.8530605328054577,5.003065873381601,-11.0190776917578,19.230780516862385,-50.412630996871755,2.928063203093533,3,1.1249961853027486,-1.5500030517577983,-1.0375061035155966,-4.000003814697251,-5.9500045776367045,0,-0.04761907645273722,-6.333435060145378,99.8000030517578,1.1562446356024632,100.1999969482422,-1.4000040690103976,102.6999969482422,-0.04761907645273722
3098,2013-03-12,99.9499969482422,100.8000030517578,99.8499984741211,100.8000030517578,3721870.0,-0.008432599977989508,1.2352888378272053,-1.7000122070311932,56.04025247660878,68.39002693885794,1.0458627532633926,-1.5517450778591382,-1.0518919060846912,-5.1788538898404255,10.986033734134736,0.9500045776367045,0.8284515886923174,0.8874965667724695,-4.375969510699633,6.150962644244572,-1.7442364719635748,3.5192296055085137,-9.8646900954422,3.191361571851682,-60.191808080141435,2.6317330387360496,3,2.3250045776367045,-0.6999969482422017,1.0375003814697124,-2.149997711181655,-5.0499954223632955,1,-0.045522716971361676,-1.2221996168388203,100.8000030517578,-6.333435060145378,99.8000030517578,1.1562446356024632,100.1999969482422,-0.045522716971361676
3099,2013-03-13,100.6999969482422,100.9000015258789,99.9499969482422,99.9499969482422,3687690.0,0.007503752105048944,-1.5333455403645455,-0.8823466053926263,60.465093879554026,71.17365087747521,0.593418136730989,-1.8948389674241781,-1.6020943429167858,-5.898830492691658,10.09416449695503,0.9500045776367045,1.4440951327690783,1.3174968719482507,-3.4848353477187715,6.119829091615273,-1.0836692378852604,3.718662981781762,-10.316396232498207,25.71411132812581,-37.13625470087004,2.4011661098335093,3,1.7000045776367045,-1.4499969482422017,0.6125011444091655,-2.8249969482422017,-5.449996948242202,2,-0.042204569302861206,1.2352888378272053,99.9499969482422,-1.2221996168388203,100.8000030517578,-6.333435060145378,99.8000030517578,-0.042204569302861206
3100,2013-03-14,99.6500015258789,101.4000015258789,99.0,100.9000015258789,8436430.0,-0.010426965781369146,1.1333346896701388,-1.6666666666666667,55.55555555555556,68.03206985616758,1.8190271995544833,-0.579193818202441,-0.37489021506166864,-4.823015729551884,9.638281811543457,2.4000015258789062,1.93032648456051,0.08000144958495525,-4.434000414209933,4.594003313379844,-2.176999482312482,2.3370023814823924,-8.974072824449792,27.083379692472015,-34.315315938606666,2.2570009318974424,3,2.3499984741210938,-0.40000152587890625,2.749998092651367,-0.875,-1.8000030517578125,3,-0.04164577483524834,-1.5333455403645455,100.6999969482422,1.2352888378272053,99.9499969482422,-1.2221996168388203,100.8000030517578,-0.04164577483524834
3101,2013-03-15,99.9000015258789,100.1999969482422,99.4000015258789,99.6500015258789,8068620.0,0.0025087806941486157,-1.1333211263021212,-0.2,53.020139039300595,64.33087049637643,1.5957460266199632,-0.5170398761151773,-0.48142022947604346,-5.07901163769715,9.157762659336157,0.7999954223632955,2.5819867175537183,0.11500129699706463,-3.994307720301606,4.224310314295735,-1.9396532116522707,2.1696558056464,-8.937591398478375,37.50003973640459,-20.170607884372913,2.0546545086493344,3,2.0999984741210938,-2.0,3.612499237060547,0.2999992370605469,-1.6500015258789062,4,-0.04904906357393368,1.1333346896701388,99.6500015258789,-1.5333455403645455,100.6999969482422,1.2352888378272053,99.9499969482422,-0.04904906357393368
3102,2013-03-18,96.0,99.1999969482422,95.5,99.0500030517578,19350480.0,-0.03903905371681715,1.2089594388394076,-12.200012207031193,38.06819462578695,59.02501592703833,4.86271092689006,3.5782334725013385,3.5341981758940904,-1.2069468040580205,8.8849798132661,4.400001525878906,3.123031208481976,-3.7925003051757784,-7.8720090668341385,0.28700845648258166,-5.832254686004958,-1.7527459243465984,-4.756838075147485,8.474574079462064,-42.34564040469237,2.03975438082918,3,4.0,0.75,7.73750114440918,4.200000762939453,3.1500015258789062,0,-0.011458317438761356,-1.1333211263021212,99.9000015258789,1.1333346896701388,99.6500015258789,-1.5333455403645455,100.6999969482422,-0.011458317438761356
3103,2013-03-19,96.5,97.3000030517578,95.5500030517578,96.0999984741211,7644320.0,0.005208333333333259,-1.3333452013407014,-0.13114791004827836,42.105274899033205,55.24184500487617,3.579002101626955,3.252886404254326,3.1128757299377696,-1.7218809684736698,8.901473702764203,1.75,2.652745026422423,-3.2975002288818303,-7.359710440225442,0.7647099824617811,-5.328605334553629,-1.2663951232100317,-4.981701313644535,16.949148158924128,-31.107797437307898,2.031105105671803,3,2.9000015258789062,2.450000762939453,2.75,2.75,2.8000030517577983,1,-0.017098461408071586,1.2089594388394076,96.0,-1.1333211263021212,99.9000015258789,1.1333346896701388,99.6500015258789,-0.017098461408071586
3104,2013-03-20,95.1500015258789,96.9499969482422,95.0,96.9499969482422,13026910.0,-0.013989621493482818,1.1666687859482965,-4.499971389879683,37.15084334638002,52.13287544658486,4.185564065112459,4.602585599246481,4.517815343900551,-0.3924233519511944,9.483324087257364,1.9499969482422017,1.7824081231291586,-4.4974987030029325,-9.012208305448183,0.01721089944231835,-6.754853504225565,-2.2401439017803,-3.362068813250545,2.3437732830588143,-40.04267453346295,2.2573548012226263,3,3.049999237060547,4.024997711181641,4.099998474121094,4.099998474121094,2.4499969482421875,2,-0.0026274303309601343,-1.3333452013407014,96.5,1.2089594388394076,96.0,-1.1333211263021212,99.9000015258789,-0.0026274303309601343
3105,2013-03-21,93.6999969482422,94.75,93.3499984741211,94.25,11997250.0,-0.01523914402925508,-1.24000244140625,0.30555802805080157,30.601079454919528,48.54783253032364,5.1591166591515645,6.060071545846441,6.021551860855411,1.0291984117062185,10.594643579434099,1.8000030517578125,0.7887969913930988,-5.755002975463853,-10.92677935335378,-0.5832265975739261,-8.340891164408816,-3.1691147865188896,-1.6478228898664042,5.10946791365548,-29.532790351410625,2.5858881889449608,3,3.6750030517577983,5.475002288818345,5.550003051757798,5.550003051757798,4.75,3,0.016542188924659085,1.1666687859482965,95.1500015258789,-1.3333452013407014,96.5,1.2089594388394076,96.0,0.016542188924659085
3106,2013-03-22,92.75,93.9000015258789,91.5500030517578,93.4000015258789,10899750.0,-0.010138708422444909,1.8484803647309773,1.1818143986683618,18.507453576842423,43.50154298377567,5.591956834058863,6.9613741055133005,6.983111615968568,1.995296754966006,11.94549791034029,2.349998474121108,-0.042370062024318145,-6.447499847412104,-12.399278262971308,-0.49572143185289974,-9.423389055191706,-3.4716106396325017,12.25,15.686247132741727,-10.247157338808872,2.975889207779604,3,3.7250022888183594,5.525001525878906,6.5,6.5,4.949996948242202,4,0.05498650645952652,-1.24000244140625,93.6999969482422,1.1666687859482965,95.1500015258789,-1.3333452013407014,96.5,0.05498650645952652
3107,2013-03-25,93.9000015258789,94.4499969482422,93.1999969482422,93.5,9312500.0,0.012398938284408745,-1.499980926659261,-0.6153855182694227,21.09827099428192,39.619100596850465,3.755154498218644,5.702050175984837,5.8582744151954955,0.8650539104016275,13.042577931830335,1.6999969482422017,-0.5813163580127849,-5.042498397827146,-11.449507684829243,1.3645108891749516,-8.246003041328194,-1.838993754326097,10.830998535156255,40.86953868036709,21.132026423854,3.2035046435010464,3,2.575000762939453,4.375,5.349998474121094,5.349998474121094,5.099998474121094,0,0.04632586159141039,1.8484803647309773,92.75,-1.24000244140625,93.6999969482422,1.1666687859482965,95.1500015258789,0.04632586159141039
3108,2013-03-26,94.9000015258789,94.9499969482422,93.3000030517578,94.4000015258789,5557580.0,0.010649627089988956,4.500063579257737,1.2499952316466079,27.19299380591262,35.92220058866809,2.1942260680114885,4.51617587138449,4.856892008649083,-0.10438179150790461,13.787310678248426,1.6499938964844034,-1.0678196682836614,-3.77749862670899,-10.400304439696782,2.845307186278802,-7.088901533202886,-0.46609572021509393,9.567378594970705,62.03707889933138,45.167743553634054,3.3114029064938992,3,1.5750007629394531,3.375,4.349998474121094,4.349998474121094,3.2999954223632955,1,0.04478398242007442,-1.499980926659261,93.9000015258789,1.8484803647309773,92.75,-1.24000244140625,93.6999969482422,0.04478398242007442
3109,2013-03-27,94.5,95.9499969482422,93.9000015258789,95.9499969482422,6677660.0,-0.004214979130109153,1.8275858440232418,-2.8999938964844034,31.000010172526018,33.193806657220364,1.8129177507894525,4.791683646595558,5.218596651975702,0.32656343456534387,14.40354633110818,2.0499954223632955,-1.714191798436687,-3.942500305175784,-10.816040740195902,2.931040129844334,-7.379270522685843,-0.5057300876657251,9.709032579467774,67.04547819030499,46.88185552515534,3.4367702175100607,3,1.375,3.7750015258789062,4.75,4.75,3.4499969482422017,2,0.05079368308738408,4.500063579257737,94.9000015258789,-1.499980926659261,93.9000015258789,1.8484803647309773,92.75,0.05079368308738408
3110,2013-04-02,95.3000030517578,95.75,94.3499984741211,95.0,9722050.0,0.008465640759341753,1.3333418104599266,-0.206899091837045,35.38961907545662,31.234859994571032,0.3698727406331841,3.837979629649979,4.377520001072298,-0.4087888752954285,14.984512693187636,1.4000015258789062,-2.1659405562439105,-2.9199974060058764,-9.902562323451491,4.062567511439738,-6.411279864728684,0.5712850527169309,8.655848937155781,85.22739095152498,59.9308495868943,3.49128245872281,4,0.07499694824220171,2.974998474121108,3.274997711181655,3.9499969482422017,4.2999954223632955,1,0.024134263889940888,1.8275858440232418,94.5,4.500063579257737,94.9000015258789,-1.499980926659261,93.9000015258789,0.024134263889940888
3111,2013-04-03,96.5,97.25,95.1999969482422,95.4000015258789,6269740.0,0.012591782894177728,-1.7333234999415412,3.66662428157283,36.21794432891679,31.029276628252124,-1.5233278667319468,2.4235779370743273,3.1866203328829528,-1.5532663657131138,15.073402599758145,2.0500030517577983,-2.776745352853837,-1.505000305175784,-8.417528943015952,5.407528332664384,-4.961264624095875,1.9512640137443071,7.207735010170467,81.48149543555327,53.1284290824191,3.4562643189200846,4,-2.0749969482422017,1.7750015258789062,0.14999961853027344,2.75,4.099998474121094,2,0.02020722226157723,1.3333418104599266,95.3000030517578,1.8275858440232418,94.5,4.500063579257737,94.9000015258789,0.02020722226157723
3112,2013-04-04,95.1500015258789,96.5500030517578,94.9000015258789,96.5500030517578,5750800.0,-0.013989621493482818,1.357142467888486,-1.2727304253740013,35.093180505331304,30.250155028951912,-0.3426106260927213,3.300933071358628,4.5060381122226545,-0.1606234422236099,14.482335107249094,1.650001525878892,-3.3062417627093623,-2.4474987030029354,-8.997104323953664,4.102106917947793,-5.7223015134783,0.827304107472429,8.314578845123307,46.83544059304604,14.667577617129936,3.2748028104753613,4,-0.75,3.125,2.5999984741210938,4.099998474121094,6.349998474121094,3,0.026799741266107624,-1.7333234999415412,96.5,1.3333418104599266,95.3000030517578,1.8275858440232418,94.5,0.026799741266107624
3113,2013-04-05,93.5,95.3499984741211,93.1500015258789,95.25,7145670.0,-0.017341056220899098,1.256410657693963,1.249998637609617,28.82353838752296,29.32489892241224,0.9354625243532269,4.35513348365258,6.087924318763072,1.624252159540461,13.60887809707625,2.1999969482421875,-3.8961664840213643,-3.577500152587888,-9.654589473923366,2.4995891687475904,-6.616044813255627,-0.5389554919201487,9.726288824617328,8.536551326305604,-23.437759889271717,3.038544660667736,4,0.9000015258789062,4.775001525878906,4.362499237060547,5.75,6.300003051757798,4,0.05882352941176472,1.357142467888486,95.1500015258789,-1.7333234999415412,96.5,1.3333418104599266,95.3000030517578,0.05882352941176472
3114,2013-04-08,95.4499969482422,95.4499969482422,94.0,94.1500015258789,4575710.0,0.0208555823341412,1.2307723908845751,-0.7428545270647403,38.26814463796399,30.176795053861625,-1.081205192904008,1.933254600183787,4.0378744227131875,-0.19572614666527954,12.985374915049636,1.9499969482422017,-3.864064323985616,-1.265003204345689,-6.767739191883649,4.237732783192271,-4.016371198114669,1.4863647894232912,7.542766160917935,56.09747020348196,22.53354284669139,2.751367993768982,4,-1.0499954223632955,2.8250045776367045,2.8875045776367045,3.8000030517577983,4.050003051757798,0,0.028810896678092,1.256410657693963,93.5,1.357142467888486,95.1500015258789,-1.7333234999415412,96.5,0.028810896678092
3115,2013-04-09,95.0500030517578,95.75,94.1500015258789,95.5999984741211,5550090.0,-0.0041906119358107174,2.7647090502733125,-0.4230748915741907,36.5650977725121,32.18319996449159,-0.5247582629070564,2.0318135774079877,4.347223492873056,0.34286068666388303,13.432809119915396,1.5999984741210938,-3.982888595517224,-1.4074974060058736,-6.701612942274281,3.8866181302625336,-4.054555174140077,1.23956036212833,7.713904856254288,46.34151787791069,12.727085786779426,2.6470577681342045,4,0.14999771118165484,3.224998474121108,3.412498474121108,4.199996948242202,3.8999938964844034,1,0.030510192565751604,1.2307723908845751,95.4499969482422,1.256410657693963,93.5,1.357142467888486,95.1500015258789,0.030510192565751604
3116,2013-04-10,94.75,95.75,94.25,94.9000015258789,7835680.0,-0.0031562655668136985,-1.6086921908274896,0.27273231699703826,45.67473957095867,34.913918695233455,0.09921292337988064,2.038605066563889,4.522212578495939,0.6805261093447399,13.923331936192962,1.5,-3.898878147298035,-1.455000305175787,-6.556073245155588,3.646072634804014,-4.0055367751656945,1.0955361648141206,7.789629810887007,47.058757531218994,9.840294729727603,2.5505364699899022,4,0.4500007629394531,3.5250015258789062,3.7125015258789062,4.5,4.150001525878906,2,0.05118731898808537,2.7647090502733125,95.0500030517578,1.2307723908845751,95.4499969482422,1.256410657693963,93.5,0.05118731898808537
3117,2013-04-11,96.0,96.5,94.8499984741211,95.1999969482422,5608720.0,0.013192612137203241,-1.2000020345052083,-5.333299425258031,48.35526282767504,37.26528191987372,-0.9181265539841377,0.43275017499226465,3.1784889078730316,-0.500209751800611,14.23344730402609,1.75,-3.5093107644788404,0.034999847412109375,-4.584762343537506,4.654762038361724,-2.274881248062698,2.344880942886917,6.31983727570443,85.07462006736645,43.421250176306074,2.3098810954748075,4,-0.7999992370605469,2.2750015258789062,2.8374996185302734,3.25,0.9000015258789062,3,0.04791665077209473,-1.6086921908274896,94.75,2.7647090502733125,95.0500030517578,1.2307723908845751,95.4499969482422,0.04791665077209473
3118,2013-04-12,95.4000015258789,96.4000015258789,95.3499984741211,95.9000015258789,4395720.0,-0.006249984105428097,-2.499974568943594,-0.624997615823315,50.86505208580827,39.472508799127304,-0.2679189061396272,0.7108419549227136,3.6629640799923635,0.16467039202800038,14.663532120320832,1.0500030517578125,-2.8154645131835707,-0.33749885559082315,-4.5622221763113515,3.887224465129705,-2.4498605159510873,1.774862804769441,6.704439065346591,56.00006103515624,8.987049231965408,2.112361660360261,4,-0.20000076293945312,2.875,4.162498474121094,3.8499984741210938,1.3499984741210938,4,0.0639412827731074,-1.2000020345052083,96.0,-1.6086921908274896,94.75,2.7647090502733125,95.0500030517578,0.0639412827731074
3119,2013-04-15,96.4499969482422,96.5,95.4499969482422,95.9499969482422,3921540.0,0.011006241148523,2.4999745689437125,-1.0,59.78648537109837,42.18327172086528,-1.1311732990120476,-0.7102953469901507,2.484698107552731,-0.818469068469355,15.060534863060015,1.0999984741210938,-2.1764070099053896,0.924996566772478,-2.6219077345043047,4.471900868049261,-0.8484555838659134,2.6984487174108693,5.443354892193938,97.87220918190172,43.67669878177189,1.7734521506383896,4,-1.2499961853027486,1.5750045776367045,3.775003433227525,2.8000030517577983,0.45000457763670454,0,0.03473308667198105,-2.499974568943594,95.4000015258789,-1.2000020345052083,96.0,-1.6086921908274896,94.75,0.03473308667198105
3120,2013-04-16,95.5,97.4000015258789,95.5,97.25,6008400.0,-0.009849631708666595,-1.1714303152901786,-3.5,59.78648537109837,44.8019985033299,-0.16743044566575804,-0.09185686119346315,3.3249787184047364,0.22786766295631367,15.713452313610984,1.9000015258789062,-1.7427736424395164,0.1824996948242159,-2.7868661076018526,3.1518654972502844,-1.3021832063888183,1.6671825960372502,6.1864848646625745,39.6825204600886,-18.583413398100987,1.4846829012130376,4,-0.22499847412109375,1.9250030517577983,4.787500381469727,3.75,1.5,1,0.041884816753926746,2.4999745689437125,96.4499969482422,-2.499974568943594,95.4000015258789,-1.2000020345052083,96.0,0.041884816753926746
3121,2013-04-17,95.0,96.0,94.3499984741211,95.8000030517578,6867040.0,-0.005235602094240788,1.7500095367674173,0.45714460100445614,54.104476124810176,46.914364683271984,0.1088669504227795,0.02342624198868748,3.61047646083108,0.8270682243830692,16.59424023422944,1.6500015258789062,-1.401876592220404,-0.07250022888183594,-2.1132622787205975,1.9682618209569256,-1.0928812538012096,0.9478807960375377,6.483755228404476,21.311504114866047,-37.53750586203029,1.0203810249193803,4,0.27500152587890625,1.4750022888183594,5.350000381469727,4.25,-0.25,2,0.041578915244654846,-1.1714303152901786,95.5,2.4999745689437125,96.4499969482422,-2.499974568943594,95.4000015258789,0.041578915244654846
3122,2013-04-18,94.9000015258789,96.0500030517578,94.5500030517578,95.0,5714480.0,-0.0010526155170641482,-2.7500214577947686,0.12499761582330611,50.0,49.267304862436106,0.1896134500238702,0.038778405402453586,3.458150193392072,1.0234994963579709,16.575629905266144,1.5,-1.1844952013541672,-0.11749877929688068,-2.1117732907951563,1.876775732201395,-1.1146360350460185,0.8796384764522571,6.38507865899264,18.03286889961728,-38.743457752330045,0.9971372557491345,4,0.7999992370605469,1.5750007629394531,5.44999885559082,4.349998474121094,0.09999847412109375,3,0.04214963051301135,1.7500095367674173,95.0,-1.1714303152901786,95.5,2.4999745689437125,96.4499969482422,0.04214963051301135
3123,2013-04-19,94.8499984741211,95.9499969482422,94.5,95.4000015258789,4495220.0,-0.0005269025390286508,-1.3199951171875228,5.500114442664225,51.44032456674094,50.730880410077994,0.50428302401248,-0.0433955028512969,3.2178071530931334,1.152261340078212,16.564629525426305,1.4499969482422017,-1.0693450745189068,-0.08500175476073935,-1.953606508425537,1.7836029989040583,-1.019304131593131,0.8493006220716524,6.24038016808818,16.39342622007654,-37.46940533167372,0.9343023768323968,4,0.9250030517578125,1.6250038146972656,5.73750114440918,4.400001525878906,-2.400001525878892,4,0.021613105795854404,-2.7500214577947686,94.9000015258789,1.7500095367674173,95.0,-1.1714303152901786,95.5,0.021613105795854404
3124,2013-04-22,94.9000015258789,96.0999984741211,94.9000015258789,95.25,4593420.0,0.0005271803116735363,-5.857155313351498,0.6363573311138854,48.24560522922015,52.028714571934444,0.41131251515039935,-0.1191996700117528,2.8559337811090586,1.1805107298925321,16.33442192635921,1.25,-0.8189252659276605,-0.022498703002924003,-1.8883904495802284,1.8433930435743804,-0.9554445762915833,0.9104471702857353,5.999569604521341,18.03286889961728,-30.54634747164557,0.932945873288653,4,0.9249992370605469,1.5750007629394531,5.862499237060547,4.349998474121094,-2.6500015258789062,0,0.019494188033459592,-1.3199951171875228,94.8499984741211,-2.7500214577947686,94.9000015258789,1.7500095367674173,95.0,0.019494188033459592
3125,2013-04-23,95.25,95.5999984741211,94.3499984741211,94.75,5027590.0,0.0036880765910805025,1.083338631537454,-1.4285776566757493,44.07582252923041,51.85105712285353,0.10355719115651141,-0.36588074449926467,2.1949256521210714,0.8972238974243112,15.665366745191998,1.25,-0.2663346632363499,0.24999961853026775,-1.5288224874905438,2.0288217245510793,-0.639411434480138,1.1394106715406735,5.462579768827396,51.42865862165179,6.72172725191394,0.8894110530104045,4,0.625,1.2250022888183594,5.575000762939453,4.0,-1.5500030517577983,1,0.017322850665395295,-5.857155313351498,94.9000015258789,-1.3199951171875228,94.8499984741211,-2.7500214577947686,94.9000015258789,0.017322850665395295
3126,2013-04-24,97.8499984741211,98.6500015258789,95.1500015258789,95.4499969482422,9379850.0,0.02729657190678303,-1.3333392673219486,4.800003051757784,61.440676870238036,53.30499201647164,-2.2467302106876446,-2.702782817954869,-0.7084015733399411,-1.6282503753547246,14.310387996305748,3.5,0.043029569776365406,2.5949981689453097,0.7149378903582999,4.475058447532319,1.654968029651812,3.5350283082388074,2.679329760364908,81.39529107006618,35.43092139411805,0.9400301392935039,4,-1.3499984741210938,-1.9749984741210938,2.7750015258789062,1.4000015258789062,-5.400001525878892,2,-0.008686749998732979,1.083338631537454,95.25,-5.857155313351498,94.9000015258789,-1.3199951171875228,94.8499984741211,-0.008686749998732979
3127,2013-04-25,98.25,98.6999969482422,97.5999984741211,97.75,5210480.0,0.004087905284788418,-1.749985694939859,0.20833320087865262,72.51187438892445,55.710194494595655,-2.5635943831143493,-2.9093476906178637,-0.9571711468982471,-1.939468170743453,13.16164704347874,1.099998474121108,0.4540802861814086,2.7774997711181584,0.5781049387211397,4.976894603515177,1.677802354919649,3.8771971873166677,2.0997417308314397,89.65523894044306,37.347249048801416,1.0996974161985096,4,-1.7250022888183594,-2.875,1.7000007629394531,1.0,-6.550003051757798,3,-0.03562340966921118,-1.3333392673219486,97.8499984741211,1.083338631537454,95.25,-5.857155313351498,94.9000015258789,-0.03562340966921118
3128,2013-04-29,99.1500015258789,99.8499984741211,98.25,98.3000030517578,9281710.0,0.009160320874085581,-2.368401609392944,1.699996948242216,69.47372394258498,56.78655433587195,-3.21366980414453,-3.6623975768826114,-1.7036477720393748,-2.7493412227226486,12.385793659935773,1.5999984741210938,0.7122967755373963,3.465001296997073,0.7400487716297164,6.18995382236443,2.1025250343133877,4.827477559680759,1.0237454313710543,87.27278275923295,33.979975918003475,1.3624762626836813,4,-2.0500030517578125,-3.450000762939453,-0.7750015258789062,0.09999847412109375,-6.900001525878906,0,-0.04185578882513408,-1.749985694939859,98.25,-1.3333392673219486,97.8499984741211,1.083338631537454,95.25,-0.04185578882513408
3129,2013-04-30,99.3000030517578,100.3000030517578,98.9000015258789,99.6999969482422,5813690.0,0.0015128746704027307,-1.3333418104599029,-0.4705818994534009,72.97297297297297,58.25171962496912,-3.259672633368524,-3.619953798247664,-1.7306779254410856,-2.8050320462258895,12.121443575897967,1.400001525878892,0.8533508306315127,3.375002670288069,0.2704217370198876,6.47958360355625,1.8227122036539782,4.9272931369221595,-7.75,83.1932902411784,27.822356586771733,1.5522904666340895,4,-1.9750022888183452,-3.375,-0.1250019073486186,-0.05000305175779829,-6.050003051757798,1,-0.06898293950650924,-2.368401609392944,99.1500015258789,-1.749985694939859,98.25,-1.3333392673219486,97.8499984741211,-0.06898293950650924
3130,2013-05-01,97.5999984741211,99.8000030517578,97.5999984741211,99.5,4142870.0,-0.01711988444502477,-1.3157924324497816,4.750076295109146,63.38027260933136,59.2823636788048,-1.3750588449873078,-1.8327716208297176,0.02349860169670137,-1.022039723874343,11.57370826023495,2.2000045776367045,0.965201880154936,1.5599983215332003,-1.6166601732526544,4.736656816319055,-0.02833092585971997,3.1483275689261205,-5.874995422363298,47.572742181354485,-8.484056934644059,1.588329247392924,5,-0.2749977111816406,-1.6749954223632955,1.0875015258789062,1.6500015258789062,-3.8499984741210938,2,-0.054815558993473346,-1.3333418104599029,99.3000030517578,-2.368401609392944,99.1500015258789,-1.749985694939859,98.25,-0.054815558993473346
3131,2013-05-02,98.4499969482422,98.4499969482422,96.3000030517578,97.0,6458970.0,0.008709000895594121,1.9655150641396466,-0.7631556756626601,61.9512046255717,60.61027530386833,-1.882137020860526,-2.6658713944604813,-0.751662483430735,-1.7736849807755988,11.491121502403349,2.1499938964844034,0.8707538787386682,2.312496948242199,-1.038523837472539,5.663517733956937,0.6369865553848371,3.9880073410995607,-6.553493896484412,53.749847412110086,1.3072782711838613,1.675510392857369,5,-1.1249961853027486,-2.5249938964844034,-0.17499732971192827,0.8000030517577983,-5.199996948242202,3,-0.0482478430395199,-1.3157924324497816,97.5999984741211,-1.3333418104599029,99.3000030517578,-2.368401609392944,99.1500015258789,-0.0482478430395199
3132,2013-05-03,97.6999969482422,99.0999984741211,97.5500030517578,98.5,5197820.0,-0.007618080479924183,-1.818196950991089,-0.5517274037904865,61.05766867745204,61.678869093947334,-0.7746518905054955,-1.8077196824317099,0.05794334460438222,-0.941468243386808,11.377080796763234,1.5499954223632955,0.833357423732167,1.434997177124032,-1.951679072660454,4.821673426908518,-0.25834094776821814,3.128335302016282,-5.635423896484411,34.999847412110086,-16.290771073881757,1.693338124892243,5,-0.3749961853027486,-0.9749946594238423,-0.3249950408935689,1.5500030517577983,-4.5,4,-0.05373592798351112,1.9655150641396466,98.4499969482422,-1.3157924324497816,97.5999984741211,-1.3333418104599029,99.3000030517578,-0.05373592798351112
3133,2013-05-06,99.0,99.0,97.8499984741211,97.8499984741211,28369380.0,0.013306070546209803,1.0,-1.4374964237349814,61.97183502182788,63.20400573757041,-1.5914252896198064,-2.819085620359772,-1.1838497420117449,-2.150860422873052,10.622593531468436,1.3000030517577983,0.982183396867427,2.460000228881839,-0.8741291411575389,5.7941295989212165,0.792935543862157,4.1270649139015205,-6.770718348242212,67.49992370605504,21.188570387225653,1.6670646850196862,5,-1.6749992370605469,-2.2749977111816406,-1.6249980926513672,0.25,-8.300003051757798,0,-0.0737374045632101,-1.818196950991089,97.6999969482422,1.9655150641396466,98.4499969482422,-1.3157924324497816,97.5999984741211,-0.0737374045632101
3134,2013-05-07,98.1999969482422,100.4000015258789,98.0999984741211,99.6999969482422,5951030.0,-0.00808083890664446,-1.7058908007287876,-1.304346095413745,62.857109640779676,65.29081541663145,-0.30630133409283644,-1.8999051434965821,-0.390149029009919,-1.26637367476296,10.114938071721689,2.3000030517578125,1.2120419425730091,1.5224971771240376,-1.8489728471246991,4.893967201372774,-0.16323783500033073,3.208232189248406,-5.809300868484414,46.341331795048866,-0.7751249940828018,1.685735012124369,5,-0.42499542236329546,-1.4249954223632955,-0.8249950408935689,1.0500030517577983,-7.649993896484403,1,-0.06059060217057066,1.0,99.0,-1.818196950991089,97.6999969482422,1.9655150641396466,98.4499969482422,-0.06059060217057066
3135,2013-05-08,97.9499969482422,98.6500015258789,97.3499984741211,98.1999969482422,6587280.0,-0.002545824926367013,1.2608568736980934,0.16666666666666666,64.39020759365545,65.61854105256671,0.4100962137280817,-1.4983251734116294,-0.13014362671249557,-0.9348809958957958,9.585348155324889,1.3000030517578125,1.4453258240458666,1.127497482299816,-2.198393086372235,4.453388050971867,-0.5354478020362166,2.7904427666358487,-5.238928650639565,40.243768550135925,-9.718098749906439,1.662945284336029,5,0.40000534057615766,-1.1749954223632955,-0.8749961853027486,1.3000030517577983,-9.199996948242202,2,-0.04798363547398299,-1.7058908007287876,98.1999969482422,1.0,99.0,-1.818196950991089,97.6999969482422,-0.04798363547398299
3136,2013-05-13,99.5999984741211,99.6999969482422,97.8499984741211,98.0500030517578,6223020.0,0.016845345352596297,1.114293188010881,-6.199981689453182,69.91521040285737,65.33002283189259,-1.079034316829393,-2.9158437286434946,-1.7620435218765635,-2.503346505790759,9.198211231357325,1.849998474121108,1.7941667899934544,2.534999084472659,-0.8611434889205185,5.931141657865837,0.8369277977760703,4.233070371169248,-6.581372847387399,73.77041799034446,18.953079266997776,1.6980712866965864,5,-1.2499961853027344,-2.8249969482421875,-2.7749977111816406,-0.34999847412109375,-11.5,0,-0.05873492533878988,1.2608568736980934,97.9499969482422,-1.7058908007287876,98.1999969482422,1.0,99.0,-0.05873492533878988
3137,2013-05-14,100.5999984741211,100.5999984741211,99.5999984741211,100.0,6336650.0,0.010040160796386255,2.3333418104599266,0.387096932974337,72.54899262193564,65.67171935182046,-1.9116629007202022,-3.745592073428341,-2.7674102513980614,-3.4175628655250847,9.328198440688084,1.0,2.2345886323355586,3.3049991607665987,-0.3967634728285958,7.006761794361793,1.4541178439690015,5.155880477564196,-7.28611781142159,100.0,38.656622357898726,1.8508813167975993,5,-2.1499977111816406,-3.7249984741210938,-4.249996185302734,-1.3499984741210938,-13.150001525878906,1,-0.07306161615908824,1.114293188010881,99.5999984741211,1.2608568736980934,97.9499969482422,-1.7058908007287876,98.1999969482422,-0.07306161615908824
3138,2013-05-15,101.5,101.5999984741211,100.5999984741211,100.6999969482422,7193110.0,0.008946337371072977,1.0,1.3333418104599029,74.2646757706944,65.8152418849006,-2.7303910187223295,-4.390256085152288,-3.7011164677088573,-4.24164354243473,9.607593873849655,1.0,2.2867013199839477,3.900000762939456,-0.1345861896225813,7.934587715501493,1.8827072866584444,5.9172942392204675,-7.748952268615199,97.6470947265625,29.551870595554647,2.0172934762810173,5,-2.549999237060547,-4.125,-5.162498474121094,-2.25,-16.150001525878906,2,-0.08177342908135765,2.3333418104599266,100.5999984741211,1.114293188010881,99.5999984741211,1.2608568736980934,97.9499969482422,-0.08177342908135765
3139,2013-05-16,99.8000030517578,102.0,99.1500015258789,101.6999969482422,6606210.0,-0.01674873840632707,1.279998779296875,-2.374983310763205,65.21738908553488,66.01936593781211,-1.0638897326705177,-2.557543441378783,-2.0230353195686206,-2.46366342571298,9.664677458725677,2.8499984741210938,2.14863823048357,2.032503509521476,-2.078492550986624,6.143499570029576,-0.022994520732567025,4.088001539775519,-5.421039260954089,52.688253197371246,-16.791645388293226,2.055498030254048,5,-0.650001525878892,-1.8000030517577983,-3.462501525878892,-0.5500030517577983,-12.60000610351561,3,-0.09118242309868663,1.0,101.5,2.3333418104599266,100.5999984741211,1.114293188010881,99.5999984741211,-0.09118242309868663
3140,2013-05-17,99.5,100.5999984741211,99.0500030517578,99.8499984741211,5721470.0,-0.003006042510862561,-1.4800078125476503,0.18421031497453907,56.52173650820267,65.41609170254888,-0.5207955652019649,-2.047480814192795,-1.7666169408945507,-2.075452930860166,10.207549546784387,1.5499954223632955,1.9980602525135254,1.5325004577636747,-2.5025140418462257,5.567514957373575,-0.4850067920412755,3.550007707568625,-4.358932588276659,39.75905829406801,-27.04814760343902,2.017507249804947,5,0.17499923706054688,-1.4249992370605469,-3.1624984741210938,-0.25,-10.199996948242188,4,-0.08994971807278596,1.279998779296875,99.8000030517578,1.0,101.5,2.3333418104599266,100.5999984741211,-0.08994971807278596
3141,2013-05-21,98.9499969482422,99.6999969482422,98.8000030517578,99.5,4580620.0,-0.00552766886188738,-1.117655506687008,1.5714441416893328,52.734359167538955,64.49127953478076,0.12023521258574021,-1.2504944598187393,-1.301338182814348,-1.4363517965214356,10.177894962698113,0.8999938964844034,1.7799935142687104,0.7849975585937585,-3.0184772621561393,4.588472379343656,-1.1167398517811904,2.6867349689687074,-3.123036277691199,4.687313735308309,-56.783048957194175,1.9017374103749465,5,0.7250022888183452,-0.8249969482422017,-2.212495803833022,0.3000030517577983,-7.75,1,-0.10308233716851467,-1.4800078125476503,99.5,1.279998779296875,99.8000030517578,1.0,101.5,-0.10308233716851467
3142,2013-05-22,98.9000015258789,99.5999984741211,98.8000030517578,99.0500030517578,7690370.0,-0.0005052594634181728,-3.5714223433239605,0.27272853377720413,48.953975963920335,63.04485075056881,0.4004654771813563,-0.9333156338853144,-1.4189896394521213,-1.2814756068093516,10.175482639660396,0.7999954223632955,1.7733856185661807,0.5350021362304744,-2.9531889338685886,4.0231932063295375,-1.2090933988190642,2.279097671280013,-2.455736922383011,3.124955296474216,-52.80621175246665,1.7440955350495335,5,0.7749977111816406,-0.7250022888183594,-2.1625003814697266,0.34999847412109375,-9.599998474121094,2,-0.10920124251900853,-1.117655506687008,98.9499969482422,-1.4800078125476503,99.5,1.279998779296875,99.8000030517578,-0.10920124251900853
3143,2013-05-23,96.9000015258789,99.0,96.8499984741211,99.0,7056810.0,-0.020222446604074795,1.0476219886576252,13.99984741366289,41.30434902794404,60.650099571364855,2.3146659964061485,1.2945102479876311,0.3673240878636932,0.8248153899142494,9.96947128653957,2.1500015258789062,1.6817258702648985,-1.567498016357419,-4.725657945353191,1.5906619126383532,-3.146577980855298,0.011581948140459986,5.099998474121094,0.9709327561661044,-49.38386142645258,1.5790799644978855,5,2.5249977111816406,1.2749977111816406,-0.16250038146972656,2.3499984741210938,-5.75,3,-0.09752326551938106,-3.5714223433239605,98.9000015258789,-1.117655506687008,98.9499969482422,-1.4800078125476503,99.5,-0.09752326551938106
3144,2013-05-24,96.75,98.9000015258789,96.25,97.8000030517578,9353520.0,-0.0015480033386671144,-1.5853634935875964,0.5000018165238206,46.53062063373136,58.665701020262176,2.500287149613797,1.6761525451630632,0.33617621507397644,1.0789196514810868,9.950161831250078,2.6500015258789062,1.6509204056421538,-1.8099994659423828,-4.617058800602948,0.997059868718182,-3.213529133272658,-0.4064697986121075,5.146999969482422,11.494256905481414,-37.5926223604996,1.4035296673302824,5,2.375,1.4249992370605469,-0.012498855590820312,2.5,-5.849998474121094,4,-0.11782947313569925,1.0476219886576252,96.9000015258789,-3.5714223433239605,98.9000015258789,-1.117655506687008,98.9499969482422,-0.11782947313569925
3145,2013-05-27,96.9000015258789,97.5,96.8499984741211,97.1999969482422,3052690.0,0.0015504033682574025,-2.249995231646608,0.2857090956650807,43.29006931182917,55.707352010147936,2.442539695712327,1.7456009370246335,0.08362821592822911,1.0389417715596778,9.640790333299268,0.75,1.5069102773899203,-1.7424980163574162,-4.217271220603308,0.7322751878884759,-2.9798846184803693,-0.505111414234463,4.771118444824225,18.84064060433696,-28.43132907067953,1.2373866021229474,5,2.2249984741210938,1.2749977111816406,-0.28750038146972656,2.3499984741210938,-6.2000045776367045,0,-0.10010324483891941,-1.5853634935875964,96.75,1.0476219886576252,96.9000015258789,-3.5714223433239605,98.9000015258789,-0.10010324483891941
3146,2013-05-28,97.0,98.6500015258789,97.0,97.75,6573890.0,0.0010319759808712359,-3.4000040690104165,2.500038147554623,46.789007521596695,52.84513144344362,2.162339246831962,1.6639702705338237,-0.10697405491404766,1.034698262706499,9.524839189775175,1.75,1.409155509681753,-1.5999996185302763,-4.159810811902361,0.9598115748418081,-2.8799052152163114,-0.3200940218442412,4.454275171875011,22.38806989895033,-25.34418687331856,1.2799055966860415,5,2.125,1.1749992370605469,-0.6499977111816406,2.25,-4.400001525878906,1,-0.07938141183754832,-2.249995231646608,96.9000015258789,-1.5853634935875964,96.75,1.0476219886576252,96.9000015258789,-0.07938141183754832
3147,2013-05-29,94.75,97.25,94.75,97.0,7317590.0,-0.023195876288659822,-1.2222222222222223,3.0,32.06751978490908,48.15655855613414,3.9060086273205172,3.834933707046929,1.9921709766690583,3.3667450205500415,9.711832564787443,2.5,1.2544370548604178,-3.674999618530279,-6.76019365736019,-0.5898055797003678,-5.217596637945235,-2.1324025991153235,6.4961041650000055,0.0,-43.36330168253372,1.5425970194149545,5,3.625,3.424999237060547,1.1250019073486328,4.5,-1.5500030517577983,2,-0.03746705067818257,-3.4000040690104165,97.0,-2.249995231646608,96.9000015258789,-1.5853634935875964,96.75,-0.03746705067818257
3148,2013-05-30,95.0,95.4499969482422,94.6999969482422,95.0,5981350.0,0.0026385224274405594,-1.4999745689437123,-0.0,35.84072529190857,44.89248480128676,2.9469205941910985,3.434155744356559,1.61851315713713,3.201876755432295,9.377765810241169,0.75,0.854106522612156,-3.2174995422363253,-6.637452595465518,0.2024535109928678,-4.927476068850922,-1.5075230156217287,5.856337915099999,7.142922018589958,-34.363013482013834,1.7099765266145943,5,2.6499977111816406,3.174999237060547,1.0875015258789062,4.25,-1.1999969482422017,3,-0.05999996787623352,-1.2222222222222223,94.75,-3.4000040690104165,97.0,-2.249995231646608,96.9000015258789,-0.05999996787623352
3149,2013-05-31,92.4499969482422,95.4000015258789,92.4499969482422,95.3499984741211,11486210.0,-0.026842137386924203,-1.0344848451365367,-100.0,29.779420839457373,41.92111639364839,4.8552651701669305,5.73889715076524,3.988499133923213,5.7959035688124345,9.143722551645567,2.9500045776367045,0.2096439392979903,-5.425002288818348,-9.662740460422356,-1.1872641172143403,-7.543871374620352,-3.306133203016344,7.913833689509175,0.0,-39.944428540577704,2.118869085802001,5,3.625,4.775001525878892,3.675004959106431,6.800003051757798,0.10000610351559658,4,-0.014061605898062823,-1.4999745689437123,95.0,-1.2222222222222223,94.75,-3.4000040690104165,97.0,-0.014061605898062823
3150,2013-06-03,92.25,94.0,92.0,92.5,9175710.0,-0.002163298592147811,-4.333333333333333,0.08620685119268462,19.7530964977002,38.2565316525552,4.37922011837189,5.815709375266721,4.036293132641745,6.032022954085733,9.725158602571621,2.0,-0.6235089532159321,-5.357499313354495,-10.287245429722006,-0.4277531969869841,-7.8223723715382505,-2.8926262551707396,7.32244726880046,3.759397633626233,-30.58825560281083,2.4648730581837555,6,3.549999237060547,4.75,3.9000015258789062,7.0,1.75,0,-0.014634129800770612,-1.0344848451365367,92.4499969482422,-1.4999745689437123,95.0,-1.2222222222222223,94.75,-0.014634129800770612
3151,2013-06-04,93.6999969482422,93.75,92.0999984741211,92.8000030517578,7435000.0,0.01571812410018647,2.3000030517578125,-3.5999755859376137,22.619038248097127,35.33042746190818,2.3537122104199852,4.207319863729097,2.439744750718191,4.6069878906039605,10.953921664652846,1.6500015258789062,-1.2294218024107408,-3.670002365112296,-8.878639567112984,1.5386348368883915,-6.27432096611264,-1.0656837641119523,4.963756648302208,32.38089425223241,6.0760124810064795,2.6043186010003434,6,1.8000030517577983,3.3000030517577983,2.475004196166978,5.550003051757798,-0.1999969482422017,1,-0.03201707681652466,-4.333333333333333,92.25,-1.0344848451365367,92.4499969482422,-1.4999745689437123,95.0,-0.03201707681652466
3152,2013-06-06,92.4499969482422,94.4000015258789,92.25,94.0,8849580.0,-0.013340448673551997,-1.2051332211745374,-1.722237292733306,15.057895040715735,32.41415479666058,2.89723707806003,5.316411639825063,3.651374576210358,5.882119794345655,11.853824675383546,2.1500015258789062,-1.7141175392562786,-4.657502365112293,-10.306655668572773,0.9916509383481866,-7.482079016842533,-1.8329257133820533,5.414106216716874,13.043401341890416,-4.06213716123532,2.824576651730239,6,3.0000038146972514,4.550003051757798,3.7375030517577983,6.800003051757798,1.1000061035155966,3,0.0016225152063862325,2.3000030517578125,93.6999969482422,-4.333333333333333,92.25,-1.0344848451365367,92.4499969482422,0.0016225152063862325
3153,2013-06-07,91.6999969482422,92.4499969482422,90.0,92.4499969482422,9875310.0,-0.008112493507380858,5.533325195312538,0.48387001506187627,16.24997456868502,29.04963856721099,3.1648651711361566,5.788238559078849,4.337379265747941,6.630791596150672,13.092826841192043,2.4499969482422017,-2.166456837797142,-5.042502212524397,-11.105009123564685,1.0200046985158906,-8.07375566804454,-2.011248757004253,5.460413836921788,31.481416071739154,18.097068398857036,3.031253455520144,6,2.6250038146972514,4.300003051757798,4.250001907348619,6.2000045776367045,1.3000030517577983,4,0.016357688657793856,-1.2051332211745374,92.4499969482422,2.3000030517578125,93.6999969482422,-4.333333333333333,92.25,0.016357688657793856
3154,2013-06-10,92.25,92.4000015258789,89.55000305175781,90.0,9903420.0,0.005997852454327157,1.2352902457559674,-3.0,20.408163265306115,26.507204562041768,2.133800675849983,5.0273774698310945,3.7719736866643814,6.077854909637452,13.769133170764814,2.8499984741210938,-2.592413663236286,-4.1949993133544865,-10.534010998654267,2.144012371945294,-7.36450515600437,-1.0254934707046033,3.9079532752410273,55.67005768453309,43.73733851084553,3.169505842649887,6,1.8500022888183594,3.5250015258789062,4.149999618530273,4.5,-0.05000305175779829,0,0.016802201103065517,5.533325195312538,91.6999969482422,-1.2051332211745374,92.4499969482422,2.3000030517578125,93.6999969482422,0.016802201103065517
3155,2013-06-11,93.25,93.5999984741211,92.3000030517578,92.5,9909170.0,0.01084010840108407,-1.260873603481645,0.3333333333333333,27.55906174043949,24.370543919690967,0.6275979954053383,3.8548518666693212,2.814618813127467,5.087891733275313,14.646571417045656,1.3499984741210938,-2.7485218364767547,-2.9599994659423885,-9.411569370537038,3.4915704386522606,-6.18578441823972,0.26578548635494315,1.8506812394837198,76.28862087245693,60.81879018991144,3.2257849522973254,6,0.15000152587890625,2.5250015258789062,3.375001907348633,5.025001525878906,0.4499969482422017,1,-0.007506669686243472,1.2352902457559674,92.25,5.533325195312538,91.6999969482422,-1.2051332211745374,92.4499969482422,-0.007506669686243472
3156,2013-06-12,93.75,94.4499969482422,92.5999984741211,93.8000030517578,6050290.0,0.00536193029490617,1.7407570671277877,-0.06667073567706439,30.418247420945846,24.187291434806163,-0.4267761881634726,3.0505148068727834,2.394579160063671,4.584970779614636,14.909360273061608,1.849998474121108,-3.0036813056223792,-2.167499542236328,-8.501309613683134,4.166310529210477,-5.334404577959731,0.9994054934870746,-4.1999969482421875,85.71433020060637,65.84573374954455,3.1669050357234045,6,-1.25,2.0250015258789062,2.875001907348633,4.525001525878906,-0.34999847412109375,2,0.002666666666666595,-1.260873603481645,93.25,1.2352902457559674,92.25,5.533325195312538,91.6999969482422,0.002666666666666595
3157,2013-06-13,93.25,93.3499984741211,92.1500015258789,93.3000030517578,7026950.0,-0.005333333333333301,15.000610376398779,1.0,34.33475945144333,24.019961896976692,-0.18095686221538188,3.1322291667623574,2.9333044139983713,5.079112696247535,14.85677573871643,1.5999984741210938,-3.269202149107457,-2.299999618530279,-8.335771862895186,3.7357726258346275,-5.31788574071274,0.7178865036521813,-3.601997070312507,75.51023585757594,51.051459403708435,3.0178861221824564,6,-0.7749977111816406,2.5250015258789062,3.375001907348633,5.025001525878906,-0.8499984741210938,3,0.002680965147453085,1.7407570671277877,93.75,-1.260873603481645,93.25,1.2352902457559674,92.25,0.002680965147453085
3158,2013-06-14,93.1999969482422,94.1500015258789,93.1999969482422,93.4000015258789,5255370.0,-0.0005362257561157824,-8.499828342553181,3.999847421422885,34.63202548151048,24.559140190538148,-0.4616869568244226,2.665179532167798,2.9900121896084357,5.103746775353599,14.23201897146757,0.9500045776367045,-3.632015932045263,-1.935002517700184,-7.358549652976592,3.488544617576224,-4.646776085338388,0.77677104993802,-3.455954138183614,74.48976414242392,46.39207825465729,2.711773567638201,6,-1.1999969482422017,2.5750045776367045,3.8250045776367045,5.0750045776367045,-1.2999954223632955,4,0.0037554304182001452,15.000610376398779,93.25,1.7407570671277877,93.75,-1.260873603481645,93.25,0.0037554304182001452
3159,2013-06-17,90.6999969482422,93.0,90.4499969482422,93.0,10224520.0,-0.026824035213095065,1.2173910159022785,11.499752050353598,27.697827708530838,25.441888102852666,1.971270180880481,4.688875556640568,5.4807001495502305,7.547615725118902,14.774367156713652,2.75,-3.696345220652063,-3.980002212524397,-9.281185498165684,1.3211810731168896,-6.63059385534504,-1.3294105697037537,-0.8618350554199452,6.25,-22.0677635904414,2.6505916428206424,6,1.3000030517577983,5.0750045776367045,6.3250045776367045,7.5750045776367045,2.0,0,0.025358358645483747,-8.499828342553181,93.1999969482422,15.000610376398779,93.25,1.7407570671277877,93.75,0.025358358645483747
3160,2013-06-18,90.5500030517578,91.0999984741211,90.0999984741211,90.5999984741211,8645260.0,-0.0016537365108181268,-1.1052530135963186,0.021737111316041953,26.881726310861495,25.915520109826485,2.0727296069390633,4.357384280353912,5.593656634439256,7.634448032980728,15.442105715237698,1.0,-3.871687267478819,-3.6824962615966967,-8.777518033862876,1.4125255106694823,-6.230007147729793,-1.1349853754636001,-0.6196044578271369,10.344936447997844,-17.949470096822083,2.5475108861330913,6,1.4499969482422017,5.224998474121108,6.724998474121108,7.724998474121108,3.1499938964844034,1,0.01822190878934893,1.2173910159022785,90.6999969482422,-8.499828342553181,93.1999969482422,15.000610376398779,93.25,0.01822190878934893
3161,2013-06-19,88.75,90.3000030517578,87.80000305175781,90.05000305175781,12538020.0,-0.019878553187115067,1.7777730682829933,26.002441629780492,27.77777777777777,27.328840413944487,3.4606597637176577,5.643387796624225,7.2962570437449585,9.378543582653762,16.53162386525637,2.749999999999986,-3.773280116429035,-4.972499465942377,-10.120977840700533,0.17597890881577882,-7.546738653321455,-2.398260278563299,5.699996948242202,14.960585457048904,-16.214219877575495,2.5742391873790766,6,2.375,6.150001525878906,8.812501907348633,9.525001525878906,4.449996948242202,2,0.055774613501320625,-1.1052530135963186,90.5500030517578,1.2173910159022785,90.6999969482422,-8.499828342553181,93.1999969482422,0.055774613501320625
3162,2013-06-20,88.0999984741211,89.4000015258789,87.80000305175781,88.94999694824219,8836900.0,-0.007323960854973555,-1.2069107038562927,0.6538434451917321,25.179853350977908,28.321049167532585,3.8316636257195853,5.736930017395522,7.8828157654565985,9.956314933739634,17.680020929928375,1.5999984741210938,-3.5640580177629175,-5.082500839233404,-10.209958955963756,0.04495727749694822,-7.646229897598587,-2.518771780868221,6.2169985961914165,4.7243384952908,-28.272122993131866,2.563729058365179,6,3.0250015258789062,6.8000030517578125,9.462503433227539,10.175003051757812,5.9500045776367045,3,0.06015894601081806,1.7777730682829933,88.75,-1.1052530135963186,90.5500030517578,1.2173910159022785,90.6999969482422,0.06015894601081806
3163,2013-06-21,87.44999694824219,88.75,86.80000305175781,87.6500015258789,9282930.0,-0.007377997016309146,-1.6000091553200038,0.2352999255010726,29.166666666666643,29.294216212128195,4.263786306645898,5.9475974531998475,8.513705978464344,10.520791282136628,19.500443940612122,1.9499969482421875,-3.5180059806221067,-5.260002136230469,-10.678451289951681,0.15844701749074375,-7.969226713091075,-2.5507775593698625,6.7366602416992265,10.48377768425612,-25.58412189134689,2.7092245768606027,6,3.1750030517578125,6.950004577636719,10.212503433227539,10.825004577636719,7.0500030517578125,4,0.05660382790597929,-1.2069107038562927,88.0999984741211,1.7777730682829933,88.75,-1.1052530135963186,90.5500030517578,0.05660382790597929
3164,2013-06-24,85.3499984741211,87.30000305175781,84.80000305175781,87.0,9064320.0,-0.0240137055163534,1.2222146870432975,8.249818806027085,25.179853350977908,29.02985972441024,5.90283558070476,7.536127274078538,10.506933092337988,12.49583922366564,21.298592443049074,2.649993896484375,-3.312585678838161,-6.7900005340576115,-12.786632188523242,-0.7933688795919807,-9.788316361290427,-3.791684706824796,8.541192550292976,8.730092412622176,-30.12649692522711,2.998315827232815,6,4.275001525878906,8.050003051757812,12.812501907348633,12.925003051757812,8.849998474121108,0,0.0767428607950571,-1.6000091553200038,87.44999694824219,-1.2069107038562927,88.0999984741211,1.7777730682829933,88.75,0.0767428607950571
3165,2013-06-25,87.19999694824219,88.05000305175781,85.75,85.9000015258789,9169940.0,0.021675436522497815,-1.875006556517178,-0.7878752849460625,27.2727321229452,28.680358024632394,3.4692192126169203,5.1881687173669775,8.582353979393773,10.538362919704667,23.03342153511414,2.7000045776367188,-3.0731031353509763,-4.4550018310546875,-10.399473834348285,1.48947017223891,-7.427237832701479,-1.4827658294078958,6.14572279781251,43.63625266335239,3.796925980035077,2.9722360016467966,6,2.275005340576172,5.500003814697266,11.375003814697266,11.075004577636719,7.600006103515611,1,0.06307339670280676,1.2222146870432975,85.3499984741211,-1.6000091553200038,87.44999694824219,-1.2069107038562927,88.0999984741211,0.06307339670280676
3166,2013-06-26,89.30000305175781,89.6500015258789,86.1500015258789,87.1500015258789,8820160.0,0.024082639644610104,1.4561416658858803,1.653853151244476,39.603986822054374,29.265827732478066,0.7505242174861166,2.615835775348387,6.440303274954914,8.327628825023922,25.053106920393198,3.5,-2.881079428034184,-1.9699958801269588,-7.434946774450324,3.4949550141964068,-4.7024713272886345,0.7624795670347169,3.532973692639075,92.7835343456573,47.50764964255673,2.732475447161681,6,0.17499923706054688,2.9499969482421875,9.574996948242188,8.974998474121094,8.199996948242188,2,0.04927204642909344,-1.875006556517178,87.19999694824219,1.2222146870432975,85.3499984741211,-1.6000091553200038,87.44999694824219,0.04927204642909344
3167,2013-06-27,91.1999969482422,91.25,89.05000305175781,89.19999694824219,7732480.0,0.021276526669133045,1.0952290991527764,0.9302318979436202,48.46625795586559,30.80296467407308,-1.6436955064395846,0.4598234814905027,4.479178602660426,6.336411441626595,25.94108114219059,2.1999969482421875,-2.823980579142926,0.10749816894532671,-5.106377772440013,5.321374110330666,-2.499439801747343,2.7144361396379963,1.1510013745963477,99.22475852067765,50.04747431031306,2.6069379706926683,6,-2.2999954223632955,1.0000038146972514,7.700002670288072,7.0750045776367045,5.600006103515597,3,0.021929825295224914,1.4561416658858803,89.30000305175781,-1.875006556517178,87.19999694824219,1.2222146870432975,85.3499984741211,0.021929825295224914
3168,2013-06-28,89.30000305175781,91.0,88.0,90.8499984741211,8184780.0,-0.02083326710594824,2.243245918270559,-0.7749977111816351,41.64306524539428,32.35243551150235,-0.3968238499532646,2.0141597895315897,6.314045947553538,8.12682047667029,26.972437412598005,3.1999969482422017,-2.906377453346721,-1.5074958801269531,-6.437455054948799,3.422463294694893,-3.972475467537876,0.9574837072839699,2.5979355548158907,69.76747487030023,20.526996568287785,2.464979587410926,6,-1.2750015258789062,2.5999984741210938,9.624996185302734,8.974998474121094,8.299995422363281,4,0.05319148754392433,1.0952290991527764,91.1999969482422,1.4561416658858803,89.30000305175781,-1.875006556517178,87.19999694824219,0.05319148754392433
3169,2013-07-01,91.1500015258789,91.1500015258789,89.69999694824219,89.80000305175781,5345120.0,0.020716667535261468,1.1481573578529165,-0.8709693297434055,44.32432610767515,34.290502155592755,-2.432030228800585,0.06511372132567317,4.385225627750614,6.165705309450047,27.1202199135555,1.8499984741210938,-3.027460017482582,0.40750236511230753,-4.4652224070291595,5.280227137253775,-2.028860020958419,2.843864751183034,0.3220609474058449,98.18184592507102,50.19972349578936,2.436362386070732,7,-3.125,0.7000007629394531,7.649997711181641,7.125,5.4499969482421875,0,0.036752588239617134,2.243245918270559,89.30000305175781,1.0952290991527764,91.1999969482422,1.4561416658858803,89.30000305175781,0.036752588239617134
3170,2013-07-02,90.9000015258789,91.0999984741211,90.0999984741211,90.8499984741211,6461580.0,-0.0027427317149196773,3.4444745854667524,0.037039339463229105,42.191781738190016,35.89205815119412,-2.3771439539887353,0.22007278119612295,4.582499551179723,6.317973948654725,27.11236200051088,1.0500030517578125,-3.1847383554349733,0.22500228881835938,-4.596932139989136,5.046936717625854,-2.1859649255853952,2.635969503222114,-6.099998474121094,93.13728276788532,47.86555540459551,2.4109672144037506,7,-2.875,0.8250007629394531,7.749998092651367,7.375,5.25,1,0.03630357939459228,1.1481573578529165,91.1500015258789,2.243245918270559,89.30000305175781,1.0952290991527764,91.1999969482422,0.03630357939459228
3171,2013-07-03,90.6999969482422,91.0500030517578,89.8499984741211,91.0500030517578,5108460.0,-0.0022002703441073024,5.857049437614915,-6.999694842843496,42.896926224804986,37.860621803841575,-2.0913736743240747,0.1937339638254798,4.742485844648712,6.37019051438962,27.134784655438803,1.2000045776367045,-3.0107624562801334,0.17499771118166052,-4.432604907890365,4.782600330253686,-2.1288035983543523,2.4787990207176733,-5.77399398803712,83.07682917668313,39.91037453188794,2.303801309536014,7,-2.6749954223632955,1.0250053405761577,7.950002670288072,7.3250045776367045,5.7000045776367045,2,0.04520403794341088,3.4444745854667524,90.9000015258789,1.1481573578529165,91.1500015258789,2.243245918270559,89.30000305175781,0.04520403794341088
3172,2013-07-04,92.5999984741211,93.0500030517578,91.0999984741211,91.1999969482422,4469850.0,0.02094819834407624,-1.4375080466347008,-3.9999346063303913,48.484851987785234,40.00708683952141,-3.6720802920441145,-1.7860240097569147,2.8269428709239435,4.315981870983649,27.203097247497965,2.3500061035155966,-2.761123517092912,2.0674991607666016,-2.5537649548631833,6.6887632763963865,-0.243132897048298,4.378131218581501,-7.550515603637692,91.08902364959825,49.741451203263225,2.3106320578148956,7,-3.6749954223632812,-1.5749969482421875,6.05000114440918,4.8250045776367045,3.6500015258789062,3,0.052915784088790385,5.857049437614915,90.6999969482422,3.4444745854667524,90.9000015258789,1.1481573578529165,91.1500015258789,0.052915784088790385
3173,2013-07-05,93.1999969482422,94.3499984741211,92.75,92.9499969482422,5747970.0,0.006479465270064599,-3.923118456265337,0.178571233944231,56.98324260459945,43.540796756590474,-3.766783656146842,-2.3904436550270844,2.219666547097276,3.5477325513556224,26.231635267959984,1.75,-2.37283687305721,2.5924976348877067,-2.155496568321155,7.340491838096568,0.2185005332832759,4.9664947364921375,-7.83049327050783,75.2687925051481,28.26375815962102,2.3739971016044312,7,-3.149997711181655,-3.0749969482422017,5.075002670288072,3.5750045776367045,4.300003051757798,4,0.038626676195223864,-1.4375080466347008,92.5999984741211,5.857049437614915,90.6999969482422,3.4444745854667524,90.9000015258789,0.038626676195223864
3174,2013-07-08,93.8000030517578,94.25,93.3000030517578,93.5,3813800.0,0.006437833939509696,-1.714288828337805,1.2000122070311932,58.85558288554832,47.050002396879705,-3.3996096326290086,-3.0233839290383884,1.6175926692885554,2.7732729183788507,25.058542121696973,1.0500030517577983,-1.8319359531585775,3.1150035858154155,-1.7937539731679664,8.023761144798797,0.6606248063237246,5.569382365307106,-7.8916696862402205,87.77787950303788,34.642865406820675,2.4543787794916887,7,-3.5500030517577983,-3.700000762939439,4.1124954223632955,2.974998474121108,4.699996948242202,0,0.04051167695875768,-3.923118456265337,93.1999969482422,-1.4375080466347008,92.5999984741211,5.857049437614915,90.6999969482422,0.04051167695875768
3175,2013-07-09,92.5500030517578,94.3000030517578,92.3499984741211,93.3499984741211,6266830.0,-0.013326225579228024,-2.2499952316465843,-2.66662428157283,60.67416404567003,49.39113319950367,-1.4649590888533481,-1.9273300228891657,2.8396739295639435,3.8413763037193434,24.708193044009533,1.9500045776367045,-1.348906769361136,1.9000034332275249,-2.9412673768882343,6.741274243343284,-0.5206319718303547,4.320638838285404,-6.135169779724009,60.0001017252601,1.9521625534982618,2.4206354050578764,7,-1.3750038146972514,-2.9250030517577983,4.099994659423842,4.224998474121108,5.449996948242202,1,0.04376007875546328,-1.714288828337805,93.8000030517578,-3.923118456265337,93.1999969482422,-1.4375080466347008,92.5999984741211,0.04376007875546328
3176,2013-07-10,94.0,94.0,91.8000030517578,92.6999969482422,5527280.0,0.015667173424416925,2.384602744228105,-1.6250131130968377,65.86022045670543,51.323795699596985,-2.434123770187796,-3.53908817583482,1.2942131632207463,2.2080841776158024,24.911025072361614,2.1999969482422017,-0.4965327659626837,3.3375003814697237,-1.5386373202884158,8.213638083227863,0.8994315305906468,5.775569232348801,-7.109056815840972,89.23081618088943,23.428299830178574,2.438068850879073,7,-2.825000762939453,-4.375,2.3999996185302734,2.7750015258789062,3.8000030517577983,2,0.02287235665828624,-2.2499952316465843,92.5500030517578,-1.714288828337805,93.8000030517578,-3.923118456265337,93.1999969482422,0.02287235665828624
3177,2013-07-11,93.5,94.4499969482422,93.0,94.4499969482422,4882960.0,-0.005319148936170248,2.052634960407269,-0.730765167787617,66.39567493894415,54.074085665546974,-1.7584813285685783,-3.1825705357477148,1.6780758266755669,2.7459558540847837,24.865253461131793,1.4499969482422017,0.2504006931132068,2.825000381469721,-2.0802608091005084,7.73026157203995,0.37236978618460626,5.2776309767548355,-6.161513498443242,64.15097598894441,-8.29170795826758,2.4526305952851177,7,-1.4250030517578125,-3.875,2.75,3.2750015258789062,5.0,3,0.031016059100309246,2.384602744228105,94.0,-2.2499952316465843,92.5500030517578,-1.714288828337805,93.8000030517578,0.031016059100309246
3178,2013-07-12,93.5500030517578,94.1999969482422,93.1999969482422,93.8499984741211,4085370.0,0.0005347919974096893,1.0000152589054219,0.31578566954176324,75.00001163017349,57.482495168046796,-1.2764558205552419,-3.378210136223217,1.4811077997277096,2.7289112471530927,25.279379267544087,1.0,0.6842253690429629,2.8575031280517464,-2.088020055682179,7.803026311785672,0.3847415361847766,5.330264719918716,-5.642595714466211,66.03788794840719,-13.866516988251988,2.4727615918669663,7,-1.4000053405761577,-3.9250030517577983,2.6749973297119283,3.224998474121108,4.699996948242202,4,0.028861537789030223,2.052634960407269,93.5,2.384602744228105,94.0,-2.2499952316465843,92.5500030517578,0.028861537789030223
3179,2013-07-15,93.0,94.0500030517578,92.75,94.0,3167820.0,-0.005879241409040947,1.3636287973366978,3.3333841967394977,69.20530035549936,60.48399723663671,-0.4877225181756728,-2.7901122348867204,1.8698889560021286,3.291445142413437,24.75954143754834,1.3000030517577983,0.823989412719186,2.192499923706052,-2.859575160305951,7.244575007718055,-0.33353761829994255,4.718537465712046,-4.569185493832364,45.2830080036852,-37.58938786430245,2.5260375420059997,7,-0.8500022888183594,-3.375,2.1625003814697266,3.0,5.25,0,0.048387096774193505,1.0000152589054219,93.5500030517578,2.052634960407269,93.5,2.384602744228105,94.0,0.048387096774193505
3180,2013-07-16,92.1999969482422,93.75,92.1500015258789,93.4000015258789,4495340.0,-0.008602183352234394,-1.4615447817692042,1.2000045776367045,60.507221939037926,62.44069676044036,0.5767264015809417,-1.9606829693568528,2.550854574126703,4.073906860961543,24.190697679373272,1.5999984741210938,1.2637221529857356,1.309997177124032,-3.778132795493221,6.398127149741285,-1.2340678091845945,3.8540621634326584,-3.2876478467085946,15.094144066333612,-63.77649851161668,2.544064986308627,7,0.5750007629394389,-2.5749969482422017,2.737504959106431,3.5750045776367045,5.4500045776367045,1,0.06832975336533242,1.3636287973366978,93.0,1.0000152589054219,93.5500030517578,2.052634960407269,93.5,0.06832975336533242
3181,2013-07-17,93.6999969482422,93.6999969482422,91.6999969482422,92.1500015258789,4517290.0,0.016268981015715722,1.580652782768299,-1.2916579246854747,59.3283518355514,63.64553007685883,-0.5062041154418182,-3.236778749764241,0.9193907937899013,2.5697000648409585,22.967117793588436,2.0,1.5795321523804233,2.562497329711931,-2.5687162963499617,7.693710955773824,-0.003109483319022388,5.128104142742885,-4.3446360189719115,72.72727272727273,-3.4212913002504024,2.5656068130309473,7,-0.625,-4.074996948242202,0.8875045776367045,2.0750045776367045,3.6000061035155966,2,0.0458911760064733,-1.4615447817692042,92.1999969482422,1.3636287973366978,93.0,1.0000152589054219,93.5500030517578,0.0458911760064733
3182,2013-07-18,93.4000015258789,93.8000030517578,92.4499969482422,93.1999969482422,4886070.0,-0.003201658827470477,1.6999916077300634,0.12903559246114116,67.37285916473732,64.79993191687416,-0.09028914896106244,-2.655511175443067,1.1059044052579736,2.8597097369319613,21.655381817818046,1.3500061035155966,1.9808067087056145,1.9975017547607479,-3.0193630268036316,7.014366536325127,-0.5109306360214418,4.505934145542938,-3.6370697150908597,68.00018310546818,-8.585601426522658,2.508432390782193,7,-0.32500457763670454,-3.7750015258789062,0.7374992370605469,2.375,3.25,3,0.047109223276187606,1.580652782768299,93.6999969482422,-1.4615447817692042,92.1999969482422,1.3636287973366978,93.0,0.047109223276187606
3183,2013-07-19,92.4000015258789,93.5999984741211,92.1999969482422,93.5500030517578,4518590.0,-0.010706637940717023,1.2400161133795755,-5.749876025176763,55.707756194086045,64.45017339560056,0.8764675619809168,-1.3340525956617313,1.9365533620741076,3.8350256776096074,20.034077744061996,1.400001525878892,2.385061400689011,0.7500015258789006,-3.9224267179080385,5.42242976966584,-1.5862125960145619,3.086215647772363,-2.2621045040945233,29.787351470683475,-42.246327585202266,2.336214121893467,7,0.6749954223632955,-2.7750015258789062,1.7250003814697266,3.375,4.6999969482421875,4,0.06601729841327586,1.6999916077300634,93.4000015258789,1.580652782768299,93.6999969482422,-1.4615447817692042,92.1999969482422,0.06601729841327586
3184,2013-07-22,91.9000015258789,92.8499984741211,91.5500030517578,92.4499969482422,3236530.0,-0.005411255321894792,-1.0800053711265083,0.47825625443667114,54.46428084860576,63.76018637370454,1.205366380942337,-0.3353775548483071,2.2836910588169133,4.2792410349696155,17.929018386756145,1.2999954223632955,2.533188447111897,-0.07749862670898722,-3.6882249447002664,3.533227691282292,-1.8828617857046197,1.7278645322866453,-1.4171365099778939,15.55548773871591,-51.58594435465777,1.8053631589956367,7,1.0999984741210938,-2.2750015258789062,1.9874992370605469,3.875,4.6999969482421875,0,0.06909682664513284,1.2400161133795755,92.4000015258789,1.6999916077300634,93.4000015258789,1.580652782768299,93.6999969482422,0.06909682664513284
3185,2013-07-23,92.6999969482422,93.0999984741211,91.9000015258789,92.0999984741211,2758870.0,0.008705064299025178,-1.400012207124383,-1.0909153962463043,58.474574079462094,62.93955899845528,0.47928729367070844,-0.740147631689112,1.3450371406217982,3.437126832479862,16.108534977468775,1.1999969482421875,2.4653535643561497,0.44749679565431677,-2.385108526715527,3.2801021180241605,-0.968805865530598,1.8637994568392315,-1.8997613777538902,51.110839843751265,-13.435931797609456,1.4163026611849192,7,0.3000030517577983,-3.0749969482422017,1.1875038146972514,3.0750045776367045,2.6000061035155966,1,0.05987058505359566,-1.0800053711265083,91.9000015258789,1.2400161133795755,92.4000015258789,1.6999916077300634,93.4000015258789,0.05987058505359566
3186,2013-07-24,93.6999969482422,94.6999969482422,92.9000015258789,93.0,4740140.0,0.010787486870774465,-3.00001695432508,1.1666645473850143,55.04586385382369,61.67846887788634,-0.6344640869441349,-1.468922029069006,0.16194727534225706,2.394806927705801,14.740889834638205,2.0,2.323769092361374,1.2274971008300923,-1.3074112588577407,3.7624054605179253,-0.039957079013831276,2.494951280674016,-2.6077804675335727,68.2539067419761,6.772722138306484,1.2674541798439196,7,-0.5749969482422017,-3.9499969482422017,0.18750381469725141,2.0750045776367045,1.9500045776367045,2,0.04215586666260629,-1.400012207124383,92.6999969482422,-1.0800053711265083,91.9000015258789,1.2400161133795755,92.4000015258789,0.04215586666260629
3187,2013-07-25,93.1999969482422,94.25,92.75,94.0,3233460.0,-0.0053361794694207765,1.3076868903834642,-1.1428664850135806,50.0,58.90068980786707,-0.20282388950597863,-0.8552538478522251,0.43703452887911,2.831586068061384,14.14714348990726,1.5,2.225466895697309,0.627497100830098,-1.8532646779871271,3.108258879647323,-0.6128837885785146,1.8678779902387106,-1.7470024207802197,52.38086011296412,-7.052404280666515,1.2403808894086161,7,-0.07499694824220171,-3.4499969482422017,-0.18749618530274859,1.7000045776367045,1.1000061035155966,3,0.04399148323784274,-3.00001695432508,93.6999969482422,-1.400012207124383,92.6999969482422,-1.0800053711265083,91.9000015258789,0.04399148323784274
3188,2013-07-26,94.0500030517578,94.75,93.3499984741211,93.5,4389480.0,0.009120237460819247,-2.2940975837432234,-0.6875011920883425,51.13122140703948,56.89245881359375,-1.0889623039354035,-1.4030932304314518,-0.6616585677030713,1.9034994885338392,13.076057823942078,1.5500030517577983,1.900831511120046,1.2400032043456832,-0.7901902376522401,3.2701966463436065,0.22490648334671448,2.255099925344652,-2.272308282217793,78.12507450587668,21.356964592928925,1.0150967209989643,7,-0.900001525878892,-4.275001525878892,-1.0375022888183452,0.849998474121108,2.1999969482422017,4,0.027644852628981642,1.3076868903834642,93.1999969482422,-3.00001695432508,93.6999969482422,-1.400012207124383,92.6999969482422,0.027644852628981642
3189,2013-07-29,94.5,94.8000030517578,93.75,94.0500030517578,2904480.0,0.004784656391712883,1.000000000000027,0.8181717297822636,59.512180235327826,56.781898624292616,-1.4570304420965101,-1.675133465733893,-1.3054365247452324,1.3932132348895152,12.01274609614283,1.0500030517577983,1.6011069413183776,1.5225002288818388,-0.4836685369683522,3.5286689947320298,0.5194158459567433,2.5255846118069343,-2.36562860280479,89.65507262390568,31.920373284345153,1.0030843829250922,7,-1.3249969482422017,-4.6999969482421875,-1.9874992370605469,-0.09999847412109375,-0.9000015258789062,0,0.027513211366360757,-2.2940975837432234,94.0500030517578,1.3076868903834642,93.1999969482422,-3.00001695432508,93.6999969482422,0.027513211366360757
3190,2013-07-30,94.1999969482422,95.0999984741211,94.0,95.0,3681000.0,-0.0031746354683365174,1.1999969482421875,-1.7777966159166327,51.098883593962306,55.867513264116056,-0.9426190141218882,-1.1754951630757944,-1.197024413367231,1.6217884286734687,10.824383233653412,1.0999984741210938,1.1422763990422595,1.0574974060058793,-0.7635138345049768,2.8785086465167353,0.14699178575045835,1.9680030262613002,-1.6924371194082255,61.70203786130137,7.622921946104441,0.9105056202554249,7,-0.8749961853027486,-3.774997711181655,-2.6874961853027486,-0.7999954223632955,-1.099998474121108,1,0.02547772403005033,1.000000000000027,94.5,-2.2940975837432234,94.0500030517578,1.3076868903834642,93.1999969482422,0.02547772403005033
3191,2013-07-31,94.8000030517578,95.0,93.8499984741211,94.5,5732330.0,0.006369491751101242,2.2857329700272477,-0.375002384176685,57.06522460244271,54.72222053497221,-1.5312022789005795,-1.5310896947115822,-1.9678685690838762,0.9363527687971782,9.517795274928199,1.1500015258789062,0.875289152496407,1.452503204345689,-0.11643110817551872,3.0214375168668965,0.6680360480850851,2.2369703606062927,-1.877653039677881,87.23422905729781,33.006903622594734,0.7844671562606058,7,-1.4750022888183452,-4.175003051757798,-3.712501525878892,-1.400001525878892,-2.650001525878892,2,0.005274261433589,1.1999969482421875,94.1999969482422,1.000000000000027,94.5,-2.2940975837432234,94.0500030517578,0.005274261433589
3192,2013-08-01,97.5,97.5500030517578,95.0999984741211,95.1999969482422,7875830.0,0.0284809795498433,1.0416626930388522,7.666598850516566,66.66664520565243,55.939874869590696,-4.01016471413908,-4.052966363458324,-4.809239931165678,-1.874158554803799,9.60923750819114,2.75,0.9196264006647823,3.9075000762939425,1.515566961040534,6.299433191547351,2.7115335186672382,5.103466633920647,-4.229226233993501,98.8094524462177,44.172728247960656,1.1959665576267047,8,-2.9499969482422017,-4.724998474121094,-6.63749885559082,-4.099998474121094,-6.199996948242202,3,-0.01897434332431891,2.2857329700272477,94.8000030517578,1.1999969482421875,94.1999969482422,1.000000000000027,94.5,-0.01897434332431891
3193,2013-08-02,96.8000030517578,98.5500030517578,96.5,97.9499969482422,6481830.0,-0.0071794558794071595,-1.342860630580341,-0.49999668287635973,65.83334604899085,57.20310433630015,-2.9283367850006243,-3.235313665147544,-4.197190414419907,-1.2994486586610776,10.474144824380113,2.0500030517577983,0.8717430031654771,3.0275028228759595,0.24930197887211136,5.805703666879808,1.6384024008740283,4.416603244877891,-2.9500045776367045,63.541689846235904,7.402804547431316,1.389100422001924,8,-1.575000762939439,-3.525001525878892,-6.250001907348619,-3.400001525878892,-4.600006103515597,4,-0.02582644546677626,1.0416626930388522,97.5,2.2857329700272477,94.8000030517578,1.1999969482421875,94.1999969482422,-0.02582644546677626
3194,2013-08-05,97.5999984741211,97.9000015258789,97.1999969482422,97.25,3828250.0,0.008264415259734426,-2.1110998084195085,-0.3043481145343979,72.50002066295657,58.76148729002176,-3.1678965717037926,-3.937925714734021,-5.072814799740399,-2.20219048610916,11.385792806662682,1.099998474121108,0.7730109239187328,3.637498474121088,0.374003808090265,6.900993140151911,2.0057511411056765,5.2692458071365,-2.8099990844726648,79.78715633263502,17.693972988600194,1.631747333015411,8,-1.9499969482421875,-3.4749984741210938,-7.6374969482421875,-4.1999969482421875,-4.1999969482421875,0,-0.013831951795358344,-1.342860630580341,96.8000030517578,1.0416626930388522,97.5,2.2857329700272477,94.8000030517578,-0.013831951795358344
3195,2013-08-06,96.5999984741211,97.9000015258789,96.5999984741211,97.9000015258789,4537010.0,-0.010245901799528778,1.0,-3.7143106267029973,62.608710651371524,59.601803600860414,-1.7394222332249,-2.760484639437479,-4.16645889280619,-1.2718770724013098,11.790092909114207,1.3000030517578125,0.9170177935289701,2.4349987030029325,-0.9594399450582074,5.8294373510640725,0.7377793789723626,4.1322180270335025,-1.057998352050788,58.51058131059902,-2.145034028921131,1.6972193240305689,8,-0.9499969482421875,-2.3999977111816406,-6.662496566772461,-3.1999969482421875,-3.25,1,-0.031055901111672335,-2.1110998084195085,97.5999984741211,-1.342860630580341,96.8000030517578,1.0416626930388522,97.5,-0.031055901111672335
3196,2013-08-07,96.1500015258789,96.75,95.5500030517578,96.4000015258789,6519440.0,-0.004658353575054619,1.5263174802036952,0.1923072408652887,61.802581290750155,60.91320152205488,-1.0117396236204286,-2.256867013834352,-3.820489522743543,-0.888504130706977,11.74228852448887,1.1999969482422017,1.1300311187897876,1.8775016784667997,-1.629255616791113,5.384258973724712,0.12412303083783627,3.630880326095763,2.400001525878892,30.43483068295166,-28.081734407662292,1.753378647628958,8,-0.20000076293945312,-1.9500007629394531,-6.274999618530273,-2.75,-2.6500015258789062,2,-0.031721300086895,1.0,96.5999984741211,-2.1110998084195085,97.5999984741211,-1.342860630580341,96.8000030517578,-0.031721300086895
3197,2013-08-08,96.4000015258789,100.1999969482422,96.1999969482422,99.9000015258789,14406270.0,0.0026001039628971157,-1.0512772358964275,14.0,68.34863412763075,62.82624737989835,-0.8494074350029734,-2.4015976947223407,-4.101221579918217,-1.220317928246402,12.460800009388432,4.0499954223632955,1.2543166591712804,1.9825016021728459,-1.6280502988494021,5.593053503195094,0.177225651661729,3.7877775526839628,-0.849998474121108,18.279561071332665,-42.05878824382468,1.8052759505111216,8,0.5749969482421875,-0.7500038146972656,-6.524999618530273,-3.0,-3.5,3,-0.04408713623162208,1.5263174802036952,96.1500015258789,1.0,96.5999984741211,-2.1110998084195085,97.5999984741211,-0.04408713623162208
3198,2013-08-09,96.25,97.0,95.5,96.0999984741211,7434140.0,-0.0015560324014999294,-1.2222247339598864,-0.042857578822544644,70.61611545773856,64.06001796016619,-0.39618070147399465,-2.1491350692472224,-3.992388250769949,-1.1402608674238195,13.06698711423138,1.5,1.376463221618394,1.697500228881836,-1.9778060003396547,5.372806458103327,-0.14015288572890938,3.5351533434925813,3.9499969482422017,15.957457169849864,-47.97828989105079,1.8376531146107482,8,0.7749977111816406,-0.375,-6.274997711181641,-2.8499984741210938,-1.9499969482422017,4,-0.0514285397219969,-1.0512772358964275,96.4000015258789,1.5263174802036952,96.1500015258789,1.0,96.5999984741211,-0.0514285397219969
3199,2013-08-12,97.5,97.5,96.3000030517578,96.3000030517578,4438830.0,0.01298701298701288,1.0000000000000238,7.999898275774471,71.81819568980819,66.36216374859352,-1.3140665880346916,-3.209261205931668,-5.187673340139412,-2.4656220950258643,13.568146994422857,1.25,1.6591724022253942,2.7225002288818416,-1.100626418883877,6.54562687664756,0.8109369049989823,4.634063552764701,2.6999969482422017,42.55321911959964,-22.05448820539798,1.9115633238828584,8,-0.4750022888183594,-1.625,-7.412500381469727,-4.099998474121094,-3.25,0,-0.05435900565905438,-1.2222247339598864,96.25,-1.0512772358964275,96.4000015258789,1.5263174802036952,96.1500015258789,-0.05435900565905438
3200,2013-08-13,98.5,98.5,97.3000030517578,97.3499984741211,7174140.0,0.01025641025641022,1.0869484452641673,0.9583370420762065,71.81819568980819,68.0013827583008,-1.832693514905685,-3.9137403738790795,-6.1137627533723276,-3.519168020412266,13.956640329330794,1.1999969482422017,1.9175493037799214,3.4075000762939425,-0.5569842988217601,7.371984451409645,1.4252578887360983,5.389742263851787,1.6059970092773597,63.829828679399455,-0.3035780872671836,1.98224218755785,8,-0.8500022888183594,-2.625,-8.32499885559082,-5.099998474121094,-4.449996948242202,1,-0.051776634255036535,1.0000000000000238,97.5,-1.2222247339598864,96.25,-1.0512772358964275,96.4000015258789,-0.051776634255036535
3201,2013-08-14,98.0,98.4499969482422,97.9000015258789,98.25,4007480.0,-0.005076142131979711,-1.444440676816719,-0.21739101590229082,71.81819568980819,68.57377725654034,-0.9287010981137627,-3.24125853919692,-5.590883221312254,-3.080156817397409,14.165429068396291,0.5999984741210938,2.050520191783491,2.692499923706052,-1.4177283592937329,6.8027282067058366,0.6373857822061666,4.747614065205937,2.0138770690918193,53.19152389949955,-11.915092423134944,2.055114141499891,8,-0.15000152587890625,-2.125,-7.600000381469727,-4.599998474121094,-2.1500015258789062,2,-0.047448995162029606,1.0869484452641673,98.5,1.0000000000000238,97.5,-1.2222247339598864,96.25,-0.047448995162029606
3202,2013-08-15,97.8000030517578,98.0,96.9499969482422,97.9499969482422,4011110.0,-0.002040785186144922,7.400024414062386,0.5999755859376137,68.11595805377286,68.82740081262723,-0.761783074667818,-2.840349170092921,-5.329561595260486,-2.8806589045690743,14.229542146596213,1.0500030517577983,2.3357473513095783,2.2725028991699077,-1.8786518735532525,6.423657671893068,0.1969255128083205,4.348080285531495,2.1235964759521835,76.66676839192661,12.661336081015136,2.075577386361581,8,0.04999542236329546,-1.9250030517577983,-7.400003433227525,-4.400001525878892,-1.9500045776367045,3,-0.04396730999570775,-1.444440676816719,98.0,1.0869484452641673,98.5,1.0000000000000238,97.5,-0.04396730999570775
3203,2013-08-16,98.5,98.5,97.4000015258789,97.5999984741211,6065070.0,0.007157432785270368,1.4444369092527445,-6.000254323498354,68.86794082463744,68.42383638614731,-1.335743600554565,-3.2252796569369764,-5.9346570171614985,-3.58507308078714,14.251566167105285,1.0999984741210938,2.554101660345424,2.6674999237060604,-1.4118812693650966,6.746881116777217,0.6278093271704819,4.707190520241639,1.3351275371557847,100.0,37.618148985316154,2.0396905965355794,8,-0.6500015258789062,-2.625,-7.650001525878906,-5.099998474121094,-4.0,4,-0.056852776387016135,7.400024414062386,97.8000030517578,-1.444440676816719,98.0,1.0869484452641673,98.5,-0.056852776387016135
3204,2013-08-19,98.25,98.4499969482422,97.6999969482422,98.3000030517578,4165460.0,-0.0025380710659898,3.2858263940354893,-0.05555885220190851,69.19434946861733,69.15557403250796,-1.0994650338321321,-2.6089225603626574,-5.608434803758598,-3.319433264726527,13.97045911623491,0.8000030517577983,2.411239839849756,2.0999999999999943,-1.6671727179704874,5.867172717970476,0.21641364101475347,3.983586358985235,1.4984249864126724,83.87099949793746,20.51901436626038,1.8835863589852437,8,-0.40000152587890625,-2.375,-7.36250114440918,-4.849998474121094,-3.5999984741210938,0,-0.040203531279818794,1.4444369092527445,98.5,7.400024414062386,97.8000030517578,-1.444440676816719,98.0,-0.040203531279818794
3205,2013-08-20,98.25,98.5,96.75,97.6999969482422,5501720.0,0.0,2.3333236452414514,-10.999389685690971,67.33669998558457,69.77047610971178,-0.9396084183511704,-2.289178663701648,-5.562878974532268,-3.280482231425026,13.627542843984191,1.75,2.3284776198828467,1.8224998474121037,-1.6832069620925267,5.328206656916734,0.06964644265978848,3.575353252164419,1.4134564866844244,85.71428571428571,24.33468820264686,1.752853404752316,8,-0.40000152587890625,-2.375,-7.36250114440918,-4.849998474121094,-5.150001525878906,1,-0.040712468193384255,3.2858263940354893,98.25,1.4444369092527445,98.5,7.400024414062386,97.8000030517578,-0.040712468193384255
3206,2013-08-21,97.6500015258789,98.8000030517578,97.6500015258789,98.0,4891030.0,-0.006106854698433528,-5.571465940054415,-0.6363573311139019,50.95542577457956,67.83789740381721,-0.11673472038275179,-1.4525560909811759,-4.939476403912579,-2.6294575047174362,14.358761014263505,1.150001525878892,2.067513708296431,1.025001144409174,-2.2726061279307146,4.322608416749063,-0.6238024917607703,2.6738047805791183,1.9301858310718245,43.90244810158647,-12.216143949015645,1.6488036361699407,8,-0.5,-1.7750015258789062,-6.450002670288086,-4.25,-4.599998474121108,2,-0.03686634324493121,2.3333236452414514,98.25,3.2858263940354893,98.25,1.4444369092527445,98.5,-0.03686634324493121
3207,2013-08-22,97.3000030517578,98.0500030517578,97.3000030517578,97.4000015258789,4595250.0,-0.003584213708674122,-14.000228885324187,0.2857111716621659,53.33334011503114,65.91758903240527,0.4183484811057383,-0.8217793339545238,-4.553539343821527,-2.248312218862921,14.966096342549623,0.75,2.023417449770946,0.4700023651122933,-2.4150587130381354,3.355063443262722,-0.9725281739629139,1.9125329041875005,2.1985805580539193,26.8293772190335,-27.179123594079297,1.4425305390752137,8,0.25,-1.4250030517577983,-5.9500045776367045,-3.900001525878892,-3.5500030517577983,3,-0.014902410402447663,-5.571465940054415,97.6500015258789,2.3333236452414514,98.25,3.2858263940354893,98.25,-0.014902410402447663
3208,2013-08-23,96.6500015258789,97.5500030517578,96.3000030517578,97.0500030517578,4740330.0,-0.006680385462404681,-1.2727304253739555,4.000076295108773,43.537427676363826,62.775281475355904,1.263978003743091,0.0347778901903979,-3.8727993362661834,-1.5865945485518012,15.691221696070345,1.25,2.0115906504199046,-0.30999908447265057,-2.8853071809821813,2.26530901203688,-1.597653132727416,0.9776549637821148,2.7686104117365744,13.999938964844318,-35.22972425778403,1.2876540482547627,8,0.900001525878892,-0.7750015258789062,-5.3000030517578125,-3.25,-3.0500030517578125,4,-0.00827732063246378,-14.000228885324187,97.3000030517578,-5.571465940054415,97.6500015258789,2.3333236452414514,98.25,-0.00827732063246378
3209,2013-08-26,97.0999984741211,97.625,96.6999969482422,97.4000015258789,2548050.0,0.004655943519273453,1.466674804687462,0.7500047683534189,53.67647718806939,60.7595349751627,0.8395628522696228,-0.22181922743257587,-4.205600235325548,-2.0157528135952703,16.50155149857631,0.9749984741210938,1.9195703119442982,0.009997940063470878,-2.290253890882454,2.3102497710093957,-1.1401279754094986,1.1601238555364404,2.2402412247420784,31.99981689453182,-15.392621072401049,1.1501259154729653,8,0.45000457763670454,-1.2249984741210938,-5.75,-3.6999969482421875,-4.599998474121094,0,-0.026776503758792924,-1.2727304253739555,96.6500015258789,-14.000228885324187,97.3000030517578,-5.571465940054415,97.6500015258789,-0.026776503758792924
3210,2013-08-27,96.5999984741211,97.3499984741211,96.0,96.9000015258789,5509520.0,-0.005149330667942875,1.2500031789224724,1.0,53.284653647300956,58.70025252599523,1.164124664113615,0.4924500518235675,-3.586962409771246,-1.5103838152826796,17.394164191220963,1.3499984741210938,1.8083857536046253,-0.6100021362304631,-2.48689675705117,1.2668924845902438,-1.5484494466408165,0.3284451741798904,2.6634364307648184,21.428493577691786,-26.947815204775704,0.9384473104103511,8,0.8000030517578125,-0.5499992370605469,-5.287498474121094,-3.1999969482421875,-5.0,1,-0.02018630413089073,1.466674804687462,97.0999984741211,-1.2727304253739555,96.6500015258789,-14.000228885324187,97.3000030517578,-0.02018630413089073
3211,2013-08-28,95.3000030517578,96.6999969482422,95.3000030517578,95.8499984741211,5109010.0,-0.01345750976084703,-4.090929267988021,1.8332994252581727,43.03797223861306,55.91380965764414,2.2806871561353574,1.9308189378005522,-2.122960810919025,-0.23168482717638028,18.289626528194162,1.3999938964844034,1.5385984807782052,-1.9349975585937642,-3.6858160844819423,-0.1841790327055861,-2.8104068215378533,-1.0595882956496752,3.888163155030398,0.0,-50.02770480339444,0.8754092629440919,8,1.75,1.1749954223632955,-3.9875030517577983,-1.900001525878892,-3.75,2,-0.023085042048129556,1.2500031789224724,96.5999984741211,1.466674804687462,97.0999984741211,-1.2727304253739555,96.6500015258789,-0.023085042048129556
3212,2013-08-29,95.6500015258789,96.0,95.0500030517578,95.5500030517578,4842450.0,0.003672596672751549,1.3750059604986193,-0.1818169207507598,46.29629804056023,53.40584934830222,1.7809214061742722,1.5126724057529515,-2.280549945719784,-0.5796050906973278,18.101988565634393,0.9499969482422017,1.1824402474103408,-1.4924991607665987,-3.3749029363947898,0.38990461486159234,-2.433701048580687,-0.5512972729525103,3.3826381547080757,23.300939231430604,-29.754340152017463,0.9412018878140932,8,1.275001525878892,0.8249969482421875,-4.212501525878906,-2.25,-4.349998474121108,3,-0.02718241957808709,-4.090929267988021,95.3000030517578,1.2500031789224724,96.5999984741211,1.466674804687462,97.0999984741211,-0.02718241957808709
3213,2013-08-30,94.3000030517578,95.8000030517578,93.6999969482422,95.5,11122290.0,-0.014113940957500737,1.3333361590302262,-12.000152590217404,30.487779915667176,49.105119397974434,2.763062772531967,2.8098357568010073,-0.7289074708240975,0.7909883369158166,17.697119608477053,2.1000061035155966,0.8054834127384396,-2.7174976348877067,-4.987732821095747,-0.44726244867966614,-3.85261522799172,-1.5823800417836935,4.49367843109944,15.28676782166796,-37.48189681522295,1.1351175931040198,8,1.9499969482422017,2.4749946594238423,-2.8625030517577983,-0.900001525878892,-2.75,4,-0.005832481802316769,1.3750059604986193,95.6500015258789,-4.090929267988021,95.3000030517578,1.2500031789224724,96.5999984741211,-0.005832481802316769
3214,2013-09-02,96.25,96.25,94.5500030517578,94.5500030517578,3694660.0,0.020678652016288046,1.0000000000000167,-1.4166677263074858,37.70488932766128,45.81269599153851,0.5582354051478688,0.7942354890142553,-2.382744235786163,-1.1580013279545511,17.16361439566817,1.9499969482422017,0.5336026729973185,-0.7000007629394531,-2.9775791579570807,1.5775776320781745,-1.838789960448267,0.4387884345693607,2.136186720088034,69.86306810224627,17.72961617756328,1.1387891975088107,9,0.0,0.6999969482422017,-4.787498474121094,-2.8499984741210938,-5.650001525878906,0,-0.02753248338575487,1.3333361590302262,94.3000030517578,1.3750059604986193,95.6500015258789,-4.090929267988021,95.3000030517578,-0.02753248338575487
3215,2013-09-03,93.5999984741211,94.5,92.5999984741211,94.0,9994170.0,-0.02753248338575487,1.7142849357769168,-0.23529543761387817,30.530932522950835,43.54330785246865,2.770629488635734,3.381322965495329,0.4790903006880427,1.4839948398741996,17.364905064052515,3.6500015258789062,0.10354817536628502,-3.2000022888183537,-5.925707977213236,-0.47429660042347166,-4.562855133015788,-1.8371494446209198,4.411293064219279,24.390252979651756,-26.468845776030868,1.3628528441974386,9,1.7250022888183594,2.799999237060547,-2.1124954223632812,-0.1999969482421875,-3.4499969482421875,1,-0.011752120641596253,1.0000000000000167,96.25,1.3333361590302262,94.3000030517578,1.3750059604986193,95.6500015258789,-0.011752120641596253
3216,2013-09-04,93.0999984741211,94.6500015258789,92.4499969482422,94.0500030517578,7292910.0,-0.00534188042896433,1.0465144337396295,2.3750023841766605,29.741330265786317,40.921973424774784,2.857873152073637,3.8378785823548185,1.121780974317062,1.9777909275846497,18.245628654519518,2.2000045776367045,-0.3598301147788874,-3.547502136230463,-6.729437383912625,-0.365566888548301,-5.138469760071544,-1.956534512389382,4.370163757797357,17.105289575444303,-29.229830487583385,1.5909676238410841,9,1.9375,3.224998474121108,-1.2249984741210938,0.3000030517578125,-0.5,2,-0.016111708105096878,1.7142849357769168,93.5999984741211,1.0000000000000167,96.25,1.3333361590302262,94.3000030517578,-0.016111708105096878
3217,2013-09-05,92.1500015258789,93.3499984741211,91.5999984741211,93.25,8186360.0,-0.010204049020540618,1.6923171726538062,1.1578875512974096,23.20671954241608,38.66300585433615,3.35313570015677,4.693804668905585,2.145119667909455,2.896037858382158,17.767232591836958,1.75,-0.8497725465560819,-4.284999084472659,-8.050647105593669,-0.5193510633516496,-6.167823095033157,-2.4021750739121615,4.7177408719984015,11.82801873713053,-26.57381762702127,1.882824010560504,9,2.4624977111816406,3.7499961853027344,-0.1750011444091797,0.5499992370605469,0.04999542236329546,3,-0.0065111065022891434,1.0465144337396295,93.0999984741211,1.7142849357769168,93.5999984741211,1.0000000000000167,96.25,-0.0065111065022891434
3218,2013-09-06,91.3000030517578,92.4000015258789,91.25,92.1500015258789,7814850.0,-0.009224074444343922,-1.4210441779969323,0.7727269574626114,22.08832461926518,35.15321112446901,3.7598132588734074,5.432473326087219,3.121346832082452,3.718601547819617,17.748909313162816,1.1500015258789062,-1.150725057222914,-4.887497711181652,-9.299547003545385,-0.4754484188179191,-7.093522357363511,-2.6814730649997927,4.830255196793644,1.0000610351559658,-30.34279355523196,2.2060246461818664,9,2.9999961853027486,4.4249954223632955,2.362499237060561,0.9499969482422017,1.5,4,0.0,1.6923171726538062,92.1500015258789,1.0465144337396295,93.0999984741211,1.7142849357769168,93.5999984741211,0.0
3219,2013-09-09,92.1999969482422,92.5999984741211,91.0,91.5500030517578,7464090.0,0.009857545086545016,1.2068990918370568,-0.7647000744989481,27.340771101743954,32.27055750829601,2.3374685670935804,4.337440677806839,2.3010020906601625,2.7793623308348003,17.571062326589804,1.5999984741210938,-1.4601890478125625,-3.722503662109361,-8.429438766359041,0.9844314421403197,-6.075971214234201,-1.3690361099845205,3.149419980541012,32.87661497492791,8.063915289739132,2.3534675521248416,9,1.650001525878892,3.400001525878892,2.050004959106431,3.8146972514141453e-06,-0.1999969482422017,0,-0.00704982557482392,-1.4210441779969323,91.3000030517578,1.6923171726538062,92.1500015258789,1.0465144337396295,93.0999984741211,-0.00704982557482392
3220,2013-09-10,93.4000015258789,93.4000015258789,92.3499984741211,92.6500015258789,6925520.0,0.013015234461562386,1.8000081380208333,1.1538569885909633,34.767005095020366,31.351561159007932,0.7105283806432539,2.8836108465588097,1.2042924994316024,1.5618607170889476,16.792874096390527,1.2000045776367045,-1.630429009618723,-2.2674991607666044,-6.938943886351211,2.4039455648180024,-4.603221523558901,0.06822320202569188,1.1665203557233355,65.75343897427537,41.56449457861192,2.3357223627923007,9,0.22499847412109375,2.1999969482421875,1.4874992370605469,-1.5,0.1999969482421875,1,-0.029978618908073518,1.2068990918370568,92.1999969482422,-1.4210441779969323,91.3000030517578,1.6923171726538062,92.1500015258789,-0.029978618908073518
3221,2013-09-11,93.3499984741211,93.5500030517578,92.4000015258789,93.5500030517578,4869510.0,-0.0005353645711018151,10.499752050354344,-0.2666727701822727,35.531104206455666,30.155428510774094,0.5082859474296271,2.7061303209272296,1.3655869484156398,1.6018819084258098,15.933405785096108,1.150001525878892,-1.9532706184619997,-2.0850021362304716,-6.730441731623998,2.5604374591630545,-4.407721933927235,0.23771766146629147,0.574549468792739,92.1566926165506,65.48027057495489,2.3227197976967635,9,0.27500152587890625,2.25,1.575002670288086,-1.4999961853027344,1.5,2,-0.034279560798592845,1.8000081380208333,93.4000015258789,1.2068990918370568,92.1999969482422,-1.4210441779969323,91.3000030517578,-0.034279560798592845
3222,2013-09-12,93.5,94.3000030517578,93.5,93.5999984741211,5531330.0,0.001606872290635275,-15.00030518043765,0.49998092695025487,38.02279537826469,30.992652451062703,0.023729661335323726,2.3373005649850427,1.2696623388434034,1.4442661263711045,15.46241059991505,0.9500045776367045,-2.264147290984795,-1.7200004577636747,-6.302162838942664,2.8621619234153144,-4.011081648353169,0.5710807328258198,-2.5,75.75750569892158,45.516343376708676,2.2910811905894923,9,0.125,2.0999984741210938,1.5750007629394531,-1.7749977111816406,1.1999969482422017,3,-0.009625684768758358,10.499752050354344,93.3499984741211,1.8000081380208333,93.4000015258789,1.2068990918370568,92.1999969482422,-0.009625684768758358
3223,2013-09-13,92.9000015258789,93.6999969482422,92.5999984741211,93.6999969482422,4782750.0,-0.006417095979904697,1.7500119209971055,8.000076295109626,34.21052329663583,30.60438955872654,0.45176100741697667,2.6311506471156747,1.8985379399812814,2.0338824871912067,14.922520409821033,1.099998474121108,-2.4209159284104373,-2.039999008178711,-6.459763381916218,2.3797653655587965,-4.249881195047465,0.16988317869004277,-1.8340014648437517,57.57575056989237,26.41869306961618,2.2098821868687533,9,-0.07500076293945312,2.0,3.412496566772461,-0.40000152587890625,2.400001525878892,4,-0.007535033004727243,-15.00030518043765,93.5,10.499752050354344,93.3499984741211,1.8000081380208333,93.4000015258789,-0.007535033004727243
3224,2013-09-16,94.3000030517578,94.9499969482422,93.9499969482422,94.0,4886460.0,0.015069983884649307,-3.9998855617016713,-0.3750059604985594,41.90141847744034,31.867776887003153,-1.401297955192959,0.9697730879123725,0.5249341155461877,0.6307359811576845,14.052287181592419,2.0499954223632955,-2.6206632917672295,-0.4424976348877152,-4.583725086672189,3.6987298168967584,-2.513111360779945,1.6281160910045145,-3.1693229309081943,75.00022007881661,40.85228358003934,2.070613725892237,9,-1.3250045776367045,0.599998474121108,2.149995803833022,-1.8000030517577983,2.75,0,-0.015906680291162933,1.7500119209971055,92.9000015258789,-15.00030518043765,93.5,10.499752050354344,93.3499984741211,-0.015906680291162933
3225,2013-09-17,94.25,94.25,93.0,93.0,5050870.0,-0.0005302550385958282,1.0,4.166624281572854,45.945933207728196,33.6682883249967,-1.3962236785304327,0.7428262461389323,0.6415954937106392,0.6716828813056566,13.94710013087656,1.3000030517577983,-2.5709121712732497,-0.29250068664551065,-4.092816139712085,3.5078147664210633,-2.1926584131788047,1.6076570398877834,-2.966547206054699,72.5490900060732,32.67379060010591,1.9001577265332892,9,-1.2750015258789062,0.6500015258789062,2.1999988555908203,-1.75,3.0,1,-0.023872679045092826,-3.9998855617016713,94.3000030517578,1.7500119209971055,92.9000015258789,-15.00030518043765,93.5,-0.023872679045092826
3226,2013-09-18,94.0500030517578,94.3499984741211,93.4499969482422,94.1999969482422,5287750.0,-0.002121983535726235,3.0000339086500336,-0.11999511718752273,43.75000372529159,35.95087545642731,-1.1703743297988183,0.6949207810646243,0.8605562494266508,0.8198542032865817,13.669590081180678,0.900001525878892,-2.7449433576877453,-0.31249771118164915,-3.8230646569141413,3.198069234550843,-2.0677811840479023,1.442785761684604,-2.619888491640623,61.70236251659702,18.91547067089185,1.7552834728662463,9,-1.0750045776367045,0.849998474121108,2.712495803833022,-1.5500030517577983,4.449996948242202,2,-0.0047847375123322156,1.0,94.25,-3.9998855617016713,94.3000030517578,1.7500119209971055,92.9000015258789,-0.0047847375123322156
3227,2013-09-19,95.8499984741211,95.9499969482422,94.5,94.5,9048160.0,0.01913870668747042,-1.1481460550334492,-9.000356052897583,55.849042697571235,39.70206635401687,-2.6712402322636564,-1.285166328524113,-0.8830493082120086,-1.0284129876147716,13.258404463239092,1.8999938964844034,-2.551822169100987,1.5599979400634822,-1.7492549701368745,4.869250850263839,-0.09462851503668901,3.2146243951636535,-4.279088618478923,97.0149695621177,48.653087605792216,1.6546264551001777,9,-2.375,-0.9499969482421875,1.0125007629394531,-3.3499984741210938,2.2000045776367045,3,-0.010432968345534088,3.0000339086500336,94.0500030517578,1.0,94.25,-3.9998855617016713,94.3000030517578,-0.010432968345534088
3228,2013-09-20,95.8499984741211,96.1500015258789,94.75,95.3000030517578,8529990.0,0.0,1.4347820318045816,0.4074044770468099,48.23008102690342,42.0231007901457,-2.1880455650768624,-1.4210305398531489,-0.827108801069727,-1.0915452788950972,13.438586736087293,1.4000015258789062,-2.2888237648339214,1.5999980926513615,-1.60690151058553,4.806897695888253,-0.0034517089670771384,3.2034478942698,-4.01634339292292,90.47609820842527,42.98192657194263,1.6034498016184435,9,-1.5999984741210938,-0.9499969482421875,1.0125007629394531,-3.3499984741210938,2.5500030517578125,4,-0.011997929516810446,-1.1481460550334492,95.8499984741211,3.0000339086500336,94.0500030517578,1.0,94.25,-0.011997929516810446
3229,2013-09-23,94.5,95.8499984741211,94.4499969482422,95.8499984741211,4178890.0,-0.014084491347024719,1.0740786789264372,-2.454563109489595,54.5000110626305,44.21565700876905,-0.533594738723508,-0.29070951129222067,0.582027407037998,0.18443470051474264,13.643010045439926,1.400001525878892,-1.8624902467999647,0.3799995422363338,-2.538254627198853,3.2982537116715207,-1.0791275424812596,1.8391266269539273,-2.3210372032273625,47.61902455210632,-2.6820698957293914,1.45912708471759,9,-0.22499847412109375,0.40000152587890625,2.362499237060547,-2.0,4.5,0,0.008465640759341753,1.4347820318045816,95.8499984741211,-1.1481460550334492,95.8499984741211,3.0000339086500336,94.0500030517578,0.008465640759341753
3230,2013-09-24,94.6500015258789,95.0,94.25,94.25,4921260.0,0.0015873177341683142,-2.7499856949398236,-0.29629776147660036,58.031108974703585,46.715657538574376,-0.5449436374900074,-0.6264065392533809,0.5199163732100089,-0.012320292977690883,14.345540343041574,0.75,-1.2971612789940252,0.6275009155273494,-2.063316675111409,3.318318506166108,-0.7179078797920369,1.9729097108467357,-2.1533556307777673,44.444538634340404,-9.64021533390703,1.3454087953193816,9,-0.27500152587890625,0.25,2.2124977111816406,-2.1500015258789062,4.0499954223632955,1,0.025356592574620196,1.0740786789264372,94.5,1.4347820318045816,95.8499984741211,-1.1481460550334492,95.8499984741211,0.025356592574620196
3231,2013-09-25,93.0999984741211,94.5500030517578,93.0999984741211,94.5,6206400.0,-0.016376154535338472,-1.0714328532269375,-3.4999904632932157,54.63413145483993,48.56136154708273,1.079375415958026,0.7908755108748267,2.093253976037829,1.467869396548764,15.169499901503752,1.5500030517578125,-0.8579539741117799,-0.8125019073486328,-3.4629981230709888,1.8379943083737231,-2.1377500152098037,0.512746200512538,-0.3110841285577379,0.0,-56.974956983253165,1.3252481078611753,9,1.2750015258789062,1.8000030517578125,3.762500762939453,-0.5999984741210938,-1.6999969482421875,2,0.044575742147111574,-2.7499856949398236,94.6500015258789,1.0740786789264372,94.5,1.4347820318045816,95.8499984741211,0.044575742147111574
3232,2013-09-26,93.0500030517578,93.5500030517578,92.4000015258789,93.5500030517578,5583580.0,-0.0005370077678056306,3.600006103515568,0.3571424678884584,59.2592622494207,51.344554764058834,1.1832582216756578,0.6704738588654919,2.1761553349455767,1.4590273382384709,16.019531832268623,1.150001525878892,-0.6013204684939808,-0.7324974060058764,-3.2771040952531507,1.8121092832413979,-2.0048007506295136,0.5398059386177607,3.099998474121108,17.33337402343712,-44.791991944306446,1.2723033446236367,9,1.224998474121108,1.474998474121108,3.462497711181655,-0.5500030517577983,-1.3500061035155966,3,0.058570626217075095,-1.0714328532269375,93.0999984741211,-2.7499856949398236,94.6500015258789,1.0740786789264372,94.5,0.058570626217075095
3233,2013-09-27,93.75,93.8000030517578,93.1500015258789,93.1500015258789,4065200.0,0.007522804140617234,-1.1666772630748607,-1.1999969482421875,58.378394874366464,53.17532991927285,0.688965412923011,-0.07677703835494754,1.5501147191719724,0.6829086856363631,16.105379676284596,0.75,-0.32889063475869307,-0.005000305175784092,-2.5379196689549985,2.5279190586034304,-1.2714599870653984,1.2614593767138302,2.3250015258789034,39.130425167736256,-25.59198011204277,1.2664596818896086,9,0.5250015258789062,0.5625,2.9625015258789062,-1.25,-1.4499969482422017,4,0.04586669921874975,3.600006103515568,93.0500030517578,-1.0714328532269375,93.0999984741211,-2.7499856949398236,94.6500015258789,0.04586669921874975
3234,2013-09-30,93.5999984741211,93.5999984741211,93.0,93.25,4463390.0,-0.0016000162760416714,2.428577656675749,0.5833322736925092,51.219494040696325,53.761281122935976,0.8149273450229373,-0.14280815627884635,1.789973326598897,0.7679172207286911,16.530805636642974,0.75,-0.10714497731595429,-0.022501754760739345,-2.266668887915955,2.2216653783944764,-1.1445853213383543,1.0995818118168756,2.401503051757814,46.153755865100486,-17.676566300342806,1.1220835665776112,9,0.6750030517578125,0.7125015258789062,3.1125030517578125,-1.0999984741210938,-1.4499969482421875,0,0.05128208472230833,-1.1666772630748607,93.75,3.600006103515568,93.0500030517578,-1.0714328532269375,93.0999984741211,0.05128208472230833
3235,2013-10-01,92.5,93.75,92.3000030517578,93.3000030517578,5362930.0,-0.011752120641596253,-1.4166677263074572,-2.2857329700272073,45.405409863784286,53.945215138324045,1.8333826051861024,0.917601736282819,2.943109272953876,1.799858232100263,16.16014062773157,1.4499969482422017,0.2131022479148612,-1.067500305175784,-3.367219266495624,1.232218656144056,-2.2173597858357113,0.08235917548414307,3.4294715258789097,8.888753255208965,-49.236907989177666,1.1498594806599218,10,1.7250022888183594,1.6749992370605469,4.212501525878906,0.0,1.3000030517577983,1,0.07027027027027022,2.428577656675749,93.5999984741211,-1.1666772630748607,93.75,3.600006103515568,93.0500030517578,0.07027027027027022
3236,2013-10-02,91.5999984741211,92.3499984741211,91.4499969482422,92.0500030517578,5248130.0,-0.009729746225717872,-1.3999796551549282,0.5625035762650363,40.49998512266934,52.239764296668284,2.6253911685958826,1.7913063522561998,3.8546478331718674,2.599532077702918,16.024492938997714,1.0500030517577983,0.2965811940029113,-1.8925018310546875,-4.348916212913835,0.56391255080446,-3.1207090219842684,-0.6642946401251066,4.1842943127929715,6.3830270761633585,-47.4670213769198,1.2282071909295764,10,2.200000762939453,2.25,5.125001907348633,0.9000015258789062,3.1500015258789062,2,0.07751090166368302,-1.4166677263074572,92.5,2.428577656675749,93.5999984741211,-1.1666772630748607,93.75,0.07751090166368302
3237,2013-10-03,91.5500030517578,92.1500015258789,91.3499984741211,91.9000015258789,5733650.0,-0.0005458015632764379,-1.13331977010325,0.7777664750860979,42.85714285714281,51.642771166694885,2.2364768446897187,1.8909991576845329,3.931956167903607,2.5319234036999916,15.518840631369645,0.8000030517578125,0.30015605939175316,-1.9124973297119254,-4.45122298897887,0.6262283295550191,-3.181860159345405,-0.6431345000784461,3.974231984835953,8.163436895682484,-43.3475364359515,1.2693628296334756,10,2.0499954223632955,2.0749969482422017,5.212497711181655,0.9499969482422017,2.75,3,-0.0016384655475553123,-1.3999796551549282,91.5999984741211,-1.4166677263074572,92.5,2.428577656675749,93.5999984741211,-0.0016384655475553123
3238,2013-10-04,91.3000030517578,92.5999984741211,91.3000030517578,91.9000015258789,5984540.0,-0.002730748133985994,-3.333329094769879,1.7142888283378457,31.92768426393711,49.13473485572895,1.9815689562576608,2.256701412553795,4.179524761816808,2.6473011713018195,14.702817169182108,1.2999954223632955,0.34062554824271274,-2.1624973297119254,-4.70122298897887,0.37622832955501906,-3.431860159345405,-0.8931345000784461,3.890293059838143,0.0,-46.53461493728507,1.2693628296334756,10,1.849998474121108,2.3249969482422017,5.399997711181655,1.1999969482422017,3.5,4,0.004381094010014852,-1.13331977010325,91.5500030517578,-1.3999796551549282,91.5999984741211,-1.4166677263074572,92.5,0.004381094010014852
3239,2013-10-07,91.5500030517578,91.6999969482422,91.1999969482422,91.3000030517578,4205810.0,0.002738225538265082,-1.2221619422219,-0.41666772630748095,34.117636499089016,46.477682358438436,1.418249654582155,2.06118682929835,3.9154412811336243,2.289910069315738,13.752965927824345,0.5,0.038673567716656976,-1.8799976348877152,-4.502048434741582,0.7420531649661513,-3.1910230348146484,-0.568972234960782,3.2512637538543316,13.725713123140235,-28.298877395534323,1.311025399926932,10,1.3249969482422017,2.0749969482422017,4.962495803833022,0.9499969482422017,3.3999938964844034,0,0.008192244401957982,-3.333329094769879,91.3000030517578,-1.13331977010325,91.5500030517578,-1.3999796551549282,91.5999984741211,0.008192244401957982
3240,2013-10-08,90.5999984741211,91.8000030517578,90.5999984741211,91.6500015258789,4594880.0,-0.010376892910638369,-1.2857163617339475,-4.20001220703125,31.35131122594177,43.89070233300531,1.9370468852765015,2.9414777746068808,4.849704345742907,3.1306992523593493,13.47756270414881,1.2000045776367045,-0.19848279533175628,-2.6900020599365178,-5.601792108201195,0.2217879883281597,-4.145897084068849,-1.2341070358041861,3.7691159486066397,0.0,-37.902314610492674,1.4558950241323383,10,1.6000022888183594,2.7750015258789062,6.0,1.9000015258789062,5.3000030517578125,1,0.017108201742415563,-1.2221619422219,91.5500030517578,-3.333329094769879,91.3000030517578,-1.13331977010325,91.5500030517578,0.017108201742415563
3241,2013-10-09,90.1500015258789,90.75,89.80000305175781,90.5999984741211,5806330.0,-0.004966853817008898,1.5333251953125,0.4285672765320506,13.924042075660608,38.85345564703197,2.1507553290026067,3.3091065938045148,5.259063271780903,3.4765372999756323,13.442692268556744,0.9499969482421875,-0.4567022339107609,-2.979999160766596,-6.211976593585391,0.2519782720521988,-4.595987877176,-1.3640104443571914,3.6914366640438914,12.499965940147302,-17.184532306282755,1.6159887164094,10,1.6500015258789062,2.825000762939453,5.712497711181641,2.3499984741210938,6.0499954223632955,2,0.040488091670537685,-1.2857163617339475,90.5999984741211,-1.2221619422219,91.5500030517578,-3.333329094769879,91.3000030517578,0.040488091670537685
3242,2013-10-10,92.5999984741211,92.5999984741211,90.3499984741211,90.3499984741211,5955250.0,0.027176893031320537,1.0,-5.000033908650097,34.299503020063526,36.17802321877609,-0.4132447780888526,0.8308234024213306,2.709017323357216,0.93636890645368,13.434924527087327,2.4499969482421875,-0.7343251788886107,-0.48500213623046307,-3.720348821168301,2.7503445487073748,-2.102675478699382,1.1326712062384559,0.5948100936953011,100.0,74.78291470126842,1.6176733424689174,10,-0.8249969482421875,0.3750038146972656,3.081249237060547,0.375,3.7000045776367045,3,0.023218159409363004,1.5333251953125,90.1500015258789,-1.2857163617339475,90.5999984741211,-1.2221619422219,91.5500030517578,0.023218159409363004
3243,2013-10-11,92.1999969482422,93.1999969482422,92.0999984741211,92.8499984741211,5677890.0,-0.004319670976999812,-1.5882363500911376,-0.28888956705728536,37.7659332703503,34.68318313318208,-0.28634551868566405,1.2392293807513823,3.024825449112541,1.2748918568164385,12.806743006478206,1.099998474121108,-0.8871078277577737,-0.8500034332275277,-4.108836944777735,2.40883007832268,-2.4794201890026244,0.779413322547569,-2.399993896484389,70.58818249544491,46.2135016232033,1.629416755775103,10,-0.42499542236329546,0.7750053405761577,3.056251525878892,0.9750022888183452,4.7000045776367045,4,0.022776639620655015,1.0,92.5999984741211,1.5333251953125,90.1500015258789,-1.2857163617339475,90.5999984741211,0.022776639620655015
3244,2013-10-14,92.8000030517578,92.9000015258789,91.3499984741211,91.8000030517578,4067300.0,0.006507658604939293,1.5833449893823377,-1.538457926922343,40.609143346663394,34.15026463127976,-1.1306665005166678,0.5492452486995347,2.3200719939875825,0.6186671380370967,13.158512987529614,1.5500030517578125,-1.0832409130147624,-0.17499732971192827,-3.3813224045124457,3.031327745088589,-1.7781598671121799,1.4281652076883233,-2.932000122070292,88.23545251366482,63.65657990565743,1.6031625374002567,10,-1.3000030517577983,0.17499923706056109,2.212495803833022,1.2999954223632955,3.2999954223632955,0,0.021551723429195757,-1.5882363500911376,92.1999969482422,1.0,92.5999984741211,1.5333251953125,90.1500015258789,0.021551723429195757
3245,2013-10-15,92.0,93.3499984741211,92.0,93.0,4564290.0,-0.008620722256998281,-1.6999969482421875,-1.0,43.9560513265507,34.534271987266585,-0.4571179987335512,1.2353796820814154,3.0361098463989435,1.3548337566546422,12.920500922632328,1.3499984741210938,-1.356295075832847,-0.8625003814697294,-4.0382091385576615,2.3132083756182027,-2.4503547600136955,0.7253539970742366,-2.0653571899413947,61.971824932033826,32.86765810053984,1.587854378543966,10,-0.4249992370605469,0.9750022888183594,2.7249984741210938,2.0999984741210938,3.9000015258789062,1,0.03206518422002391,1.5833449893823377,92.8000030517578,-1.5882363500911376,92.1999969482422,1.0,92.5999984741211,0.03206518422002391
3246,2013-10-16,93.5999984741211,93.8000030517578,92.25,92.25,7880710.0,0.017391287762185792,-1.2963034128863233,-1.3499984741210938,52.582137763205196,35.614826976829065,-1.9484857273997989,-0.4216803592656788,1.3835140805842059,-0.3019420081199087,12.628594334473966,1.8000030517577983,-1.5146709373209575,0.7599983215332031,-2.386527403620022,3.906524046686428,-0.8132645410434094,2.3332611841098156,-3.5287414374999884,94.20277355765974,60.98203030843047,1.5732628625766099,10,-1.7999954223632812,-0.6249961853027344,1.0125007629394531,1.3499984741210938,2.1500015258789062,2,0.02457268257748657,-1.6999969482421875,92.0,1.5833449893823377,92.8000030517578,-1.5882363500911376,92.1999969482422,0.02457268257748657
3247,2013-10-17,94.8499984741211,95.0500030517578,93.5999984741211,93.75,5132420.0,0.01335470107241088,-1.0714328532269375,0.8148146055033428,54.91070546666333,38.1684959993542,-2.996240683323691,-1.8450350089178187,0.0862979756124389,-1.566100939396705,13.345535163595933,1.4500045776367045,-1.5013456058806298,2.0599983215332003,-0.9120811566640583,5.032077799730459,0.573958582434571,3.5460380606318296,-4.555016676591791,94.5944775623912,59.555103774239484,1.4860397390986313,10,-2.4249954223632812,-1.8749961853027344,-0.23749923706054688,0.17499923706054688,0.34999847412110796,3,0.014232983614537842,-1.2963034128863233,93.5999984741211,-1.6999969482421875,92.0,1.5833449893823377,92.8000030517578,0.014232983614537842
3248,2013-10-18,94.6999969482422,94.6999969482422,93.6500015258789,94.0999984741211,5231160.0,-0.0015814604985978642,2.4999936421549367,0.5454539149252101,54.910705466663394,40.47883699575135,-2.585079633937724,-1.8821025360621348,0.19120260923769195,-1.435266127797334,14.199925788200982,1.1999969482421875,-1.350486937671377,1.9674968719482564,-0.792226259610004,4.727220003506517,0.5876353061691191,3.3473584377273937,-4.024613450374616,90.54038728408398,54.55614240791052,1.3798615657791307,10,-2.274993896484389,-1.7249946594238423,-0.08749771118165484,0.3250007629394389,1.0,4,0.016895524340830415,-1.0714328532269375,94.8499984741211,-1.2963034128863233,93.5999984741211,-1.6999969482421875,92.0,0.016895524340830415
3249,2013-10-21,95.3000030517578,95.5,94.4000015258789,94.4000015258789,4412970.0,0.006335861909726681,-1.4444369092527445,1.5000063578448857,63.08411148315266,44.004703690997005,-2.9024293766100726,-2.549832648709895,-0.4881554647867006,-2.0104282456702123,15.108939872826236,1.0999984741210938,-1.199415886091515,2.5275028228759595,-0.36030662477217845,5.4153122705240975,1.0835980990518976,3.9714075467000214,-4.27464998957899,94.28580147879424,52.607364230361796,1.4439047238240674,10,-2.650001525878892,-2.325000762939439,-1.4375019073486186,0.29999542236329546,-0.25,0,0.01678907054443779,2.4999936421549367,94.6999969482422,-1.0714328532269375,94.8499984741211,-1.2963034128863233,93.5999984741211,0.01678907054443779
3250,2013-10-22,97.0500030517578,97.3000030517578,95.3499984741211,95.5500030517578,6576140.0,0.018363063420360648,-1.052626506798175,1.6666638409698056,73.59307159139789,50.63459585941226,-4.069198508994376,-4.332964903341505,-2.3310462692326297,-3.7219624933340185,16.2737725466546,2.0,-0.8606750796373461,4.157502746582011,0.7827863813799638,7.532219111784059,2.4701445639809947,5.844860929183028,-5.577185295796866,95.04950794211936,46.886164148706456,1.6873581826010216,10,-3.225002288818345,-3.499999999999986,-3.1125030517577983,-1.4500045776367045,-2.25,1,-0.009788815535946571,-1.4444369092527445,95.3000030517578,2.4999936421549367,94.6999969482422,-1.0714328532269375,94.8499984741211,-0.009788815535946571
3251,2013-10-23,97.25,97.75,96.5,97.1999969482422,5253670.0,0.0020607618954482376,1.380945460886751,0.03333536783853219,74.35893590271972,55.085643957485175,-3.527054489351812,-4.433416507836114,-2.6074062865202166,-3.905092521747349,16.90898584678439,1.25,-0.5221406545170311,4.149999618530273,0.2518219725429418,8.048177264517605,2.2009107955366147,6.099088441523932,-5.077920008543444,87.95181165881361,33.29413987459025,1.9490888229936647,10,-2.700000762939453,-3.4749984741210938,-3.3125,-1.6500015258789062,0.40000152587890625,2,-0.013881732381707867,-1.052626506798175,97.0500030517578,-1.4444369092527445,95.3000030517578,2.4999936421549367,94.6999969482422,-0.013881732381707867
3252,2013-10-24,98.5,98.5,96.5999984741211,97.25,6382010.0,0.01285347043701801,2.04000244140625,24.99847421422743,78.34641743200862,59.594586642113875,-4.304824801917121,-5.538124087702812,-3.9143712015773673,-5.110826740694208,17.324566798277242,1.9000015258789062,0.006260477695278155,5.127499771118167,0.5425732006492439,9.71242634158709,2.8350364858837054,7.419963056352628,-5.547011207347367,100.0,36.84105862097792,2.2924632852344646,10,-3.575000762939453,-4.349998474121094,-4.5625,-2.9000015258789062,-0.15000152587890625,3,-0.027918781725888353,1.380945460886751,97.25,-1.052626506798175,97.0500030517578,-1.4444369092527445,95.3000030517578,-0.027918781725888353
3253,2013-10-25,98.0500030517578,99.1500015258789,97.3499984741211,98.3000030517578,8118300.0,-0.004568496936469102,-1.1818097748185514,-0.2,75.19378056930637,63.43732411129642,-3.28297767782864,-5.006131246169744,-3.550309111780848,-4.606755965206347,18.03874629012862,1.8000030517578125,0.7555541011474531,4.462502670288075,-0.5776392583186407,9.50264459889479,1.942431705984717,6.982573634591432,-4.209492465929586,76.84213738692405,7.123290157663163,2.5200709643033585,10,-2.475002288818345,-3.575000762939439,-3.8625030517577983,-2.4500045776367045,0.1999969482422017,4,-0.029066863996028203,2.04000244140625,98.5,1.380945460886751,97.25,-1.052626506798175,97.0500030517578,-0.029066863996028203
3254,2013-10-28,98.4000015258789,99.0,98.0999984741211,98.5,4834250.0,0.003569591669837724,-1.571416115355691,0.399993896484375,81.70732161177447,67.63190969854351,-3.078853152020784,-5.247109536575309,-3.9758877418475436,-4.9088784003802175,18.708253905980403,0.9499969482422017,1.2316601725674161,4.572500991821286,-0.9080369232905241,10.053038906933097,1.8322320342653882,7.312769949377184,-3.603782570841574,80.26317374526677,1.654088336033567,2.7402689575559047,10,-2.700000762939453,-3.924999237060547,-3.825000762939453,-2.8000030517578125,0.40000152587889204,0,-0.027439070485447248,-1.1818097748185514,98.0500030517578,2.04000244140625,98.5,1.380945460886751,97.25,-0.027439070485447248
3255,2013-10-29,99.0,99.3000030517578,98.1500015258789,98.1500015258789,6451620.0,0.006097545374156299,-1.7058908007287994,-8.500114442664225,85.54214947847456,71.29413322246232,-2.8848527915516513,-5.623495715325646,-4.646052636312149,-5.472992975416645,19.07750832989732,1.150001525878892,1.7385765270589673,4.847499465942377,-1.0561550363645864,10.75115396824934,1.8956722147888883,7.799326717095866,-3.4201001822111863,89.28561697211505,2.218576478968501,2.951827251153484,10,-2.549999237060547,-4.4499969482421875,-4.412498474121094,-3.4000015258789062,-1.5500030517577983,1,-0.03989895907315355,-1.571416115355691,98.4000015258789,-1.1818097748185514,98.0500030517578,2.04000244140625,98.5,-0.03989895907315355
3256,2013-10-30,98.6999969482422,99.4499969482422,98.4000015258789,99.1999969482422,5469660.0,-0.0030303338561393778,1.099990844726591,-0.5882363500911041,79.6116123708655,74.03867843404035,-1.9951471893941033,-5.021774691376237,-4.401806042690097,-5.146469801615154,19.05761716900419,1.0499954223632955,2.212636194729569,4.192496490478533,-1.915244176245892,10.300237157202957,1.1386261571163203,7.246366823840745,-2.3760764836595882,73.68419643693713,-11.261658854521102,3.0538703333622115,10,-2.149997711181655,-4.074996948242202,-4.062496185302749,-3.099998474121108,-0.599998474121108,2,-0.039513617194228856,-1.7058908007287994,99.0,-1.571416115355691,98.4000015258789,-1.1818097748185514,98.0500030517578,-0.039513617194228856
3257,2013-10-31,91.4000015258789,95.5999984741211,91.4000015258789,94.5,25137440.0,-0.0739614554009701,-1.7096767842332332,6.1999969482421875,47.674432530665015,73.23464810781832,5.323862094837864,2.388886238644048,2.767739982745539,2.1458494374128634,18.447610112473416,7.2999954223632955,2.562491405366501,-3.099998855590826,-9.223379241740673,3.0233815305590213,-6.16168904866575,-0.03830866251590237,8.049995422363295,0.0,-83.17795543668018,3.061690193074922,10,4.024997711181641,3.2249984741210938,3.237499237060547,4.1999969482421875,6.150001525878892,3,0.06838074284091111,1.099990844726591,98.6999969482422,-1.7058908007287994,99.0,-1.571416115355691,98.4000015258789,0.06838074284091111
3258,2013-11-01,91.6999969482422,93.5,91.3499984741211,92.1999969482422,15162430.0,0.003282225572811992,-2.583344989382314,0.16129040197084585,46.74554289707636,71.41925159825428,5.088695068849688,2.234982551276488,2.359046250402315,1.8406427664949803,18.188639208122293,2.1500015258789062,2.7199227153043495,-2.820003128051738,-8.901848874362514,3.2618426182590383,-5.860926001207133,0.2209197451036573,7.75,4.32096963029471,-74.98617267217332,3.0409228731553894,11,3.700000762939439,2.9250030517577983,2.7000045776367045,3.900001525878892,5.800003051757798,4,0.07251910302278763,-1.7096767842332332,91.4000015258789,1.099990844726591,98.6999969482422,-1.7058908007287994,99.0,0.07251910302278763
3259,2013-11-04,92.3000030517578,92.6999969482422,92.0,92.5999984741211,6675920.0,0.006543142022722881,1.800030518043691,0.5999908447265909,50.898212893953186,68.89760063187153,4.4906237759546315,1.7855938309720472,1.6405658704575217,1.278779386827381,17.860299018852352,1.0,2.772357954820464,-2.25749702453615,-8.271102755268458,3.7561087061961587,-5.264299889902304,0.7493058408300044,6.825993957519557,11.7284537851692,-66.88930131404538,3.006802865366156,11,3.0999946594238423,2.3249969482422017,1.9937477111816548,3.2999954223632955,4.2999954223632955,0,0.06446367011391874,-2.583344989382314,91.6999969482422,-1.7096767842332332,91.4000015258789,1.099990844726591,98.6999969482422,0.06446367011391874
3260,2013-11-05,92.1500015258789,92.3499984741211,91.5,92.3000030517578,7786460.0,-0.0016251519059514719,5.800195318460647,0.5000127158515095,45.245911645107576,65.66282015880351,4.327553162151588,2.168870785454402,1.6840263666878457,1.4688335923175373,17.258149705462422,0.8499984741210938,2.8357164737733314,-2.4849987030029297,-8.321192683010878,3.3511952770050186,-5.403095693006904,0.43309828700104447,6.6649555419921995,9.876582746450666,-64.01158191261787,2.918096990003973,11,3.2499961853027344,2.4749984741210938,2.143749237060547,3.4499969482421875,4.599998474121094,1,0.07216496381729676,1.800030518043691,92.3000030517578,-2.583344989382314,91.6999969482422,-1.7096767842332332,91.4000015258789,0.07216496381729676
3261,2013-11-06,93.8000030517578,93.8000030517578,92.0999984741211,92.0999984741211,8076290.0,0.01790560497620297,1.0000000000000167,-11.333248563146292,46.645382364254026,62.14048292905301,2.387808048788955,0.8499143510235143,-0.013630522329137307,-0.10237303642874451,15.92475286661162,1.7000045776367045,2.790323670560781,-1.0174972534179858,-6.479449712908803,4.444455206072831,-3.7484734831633943,1.7134789763274227,4.716355672363306,57.64716653262835,-13.059086758146805,2.7309762297454085,11,1.5999946594238423,0.8249969482422017,0.39999771118165484,1.7999954223632955,1.849998474121108,2,0.0389125136218853,5.800195318460647,92.1500015258789,1.800030518043691,92.3000030517578,-2.583344989382314,91.6999969482422,0.0389125136218853
3262,2013-11-07,94.75,95.1999969482422,93.9000015258789,94.25,7775340.0,0.010127898905482935,-1.166664547385042,0.2941168550822875,50.15198498794597,59.35806119779074,0.949816651537958,0.07299111805200198,-1.0125095597174436,-0.9568722892373955,15.771238956740449,1.3999938964844034,2.4612648797883594,-0.1750003814697294,-5.536903201093168,5.186902438153709,-2.8559517912814556,2.505951028341997,3.4797043141211077,88.31176294570015,19.28348933609945,2.680951409811719,11,0.6499977111816406,-0.125,-0.9250011444091797,0.8499984741210938,0.75,3,0.03535618442344157,1.0000000000000167,93.8000030517578,5.800195318460647,92.1500015258789,1.800030518043691,92.3000030517578,0.03535618442344157
3263,2013-11-08,94.3000030517578,94.75,93.0500030517578,94.75,6576720.0,-0.004749308160867605,6.5555932318335035,-0.8999938964844034,46.932513040189626,55.494193578725756,0.9073537198667907,0.7255829261649183,-0.5741104029696231,-0.40264617336400477,16.16930484795349,1.6999969482422017,2.0655578730292063,-0.7299976348877095,-5.947518430356553,4.487523160581134,-3.338758032622124,1.878762762846705,3.6545130287633043,75.67582057298794,9.435872734462421,2.6087603977344216,11,1.0999946594238423,0.3249969482422017,-0.6875038146972514,1.2999954223632955,1.3999938964844034,4,0.03446447396418639,-1.166664547385042,94.75,1.0000000000000167,93.8000030517578,5.800195318460647,92.1500015258789,0.03446447396418639
3264,2013-11-11,94.8000030517578,95.3000030517578,94.4499969482422,94.8000030517578,5073860.0,0.005302226763721052,-1.4285465166972997,-0.0,42.52491088048862,50.714500401171755,-0.17546026675518078,0.40380363944460385,-1.1430011198768995,-0.760920387076041,16.060245792505178,1.0,1.4582546162057923,-0.32999763488770384,-5.443179668218917,4.78318439844351,-2.8865886515533106,2.226593381777903,2.8903323245072983,86.84211583017779,23.24479049354538,2.5565910166656036,11,0.5999946594238423,-0.1750030517577983,-1.4125022888183452,0.7999954223632955,0.4499969482422017,0,0.0284809795498433,6.5555932318335035,94.3000030517578,-1.166664547385042,94.75,1.0000000000000167,93.8000030517578,0.0284809795498433
3265,2013-11-12,94.9499969482422,95.1999969482422,94.0500030517578,94.0500030517578,8793220.0,0.0015822140470027612,-1.5555593231833265,100.0,42.33331536185244,46.57246740017032,-1.0732236122783405,0.5124198326823972,-1.2761326283296768,-0.7964166626800875,16.33207788928867,1.1499938964844034,0.8871550928759149,-0.32750358581542116,-5.226211640010391,4.571204468379548,-2.776857612912906,2.1218504412820636,2.486724951937134,89.06232491160728,27.366485775929235,2.449354027097486,11,-1.474998474121108,-0.3249969482422017,-1.6999969482422017,0.650001525878892,0.40000152587889204,1,0.017377583769468963,-1.4285465166972997,94.8000030517578,6.5555932318335035,94.3000030517578,-1.166664547385042,94.75,0.017377583769468963
3266,2013-11-13,95.9000015258789,96.0500030517578,94.5999984741211,94.6500015258789,6795100.0,0.010005314462038006,-1.1481452178040796,1.3888983079583164,41.156461349303534,45.84824838001904,-2.7515289013808797,-0.27029769358071576,-2.1817690552792897,-1.6587680964742049,16.861159498803126,1.4500045776367045,0.18570233693741045,0.5075008392334013,-4.333037657842183,5.348039336308986,-1.912768409304391,2.9277700877711936,1.2932514372581068,94.99994913737027,36.57341932181538,2.4202692485377946,11,-2.200000762939453,-1.2750015258789062,-3.1125011444091797,-0.5000038146972656,1.900001525878892,2,0.008863383322175622,-1.5555593231833265,94.9499969482422,-1.4285465166972997,94.8000030517578,6.5555932318335035,94.3000030517578,0.008863383322175622
3267,2013-11-14,96.1999969482422,96.4499969482422,96.0,96.25,5583730.0,0.003128210819499655,-1.000000000000063,-0.04000244140623863,43.64258537588051,45.503475322108386,-2.5692226441407655,-0.4890423873834351,-2.402369652121763,-1.8988135293373318,17.472632973068222,0.5499954223632955,-0.6747609468581857,0.7399963378906449,-4.106336583767003,5.586329259548293,-1.6831701229381792,3.163162798719469,0.7595258353341734,92.64704562386126,35.0401249074087,2.4231664608288237,11,-2.224998474121108,-1.299999237060561,-3.8124942779541158,-1.1999969482422017,1.9500045776367045,3,-0.005717208314041877,-1.1481452178040796,95.9000015258789,-1.5555593231833265,94.9499969482422,-1.4285465166972997,94.8000030517578,-0.005717208314041877
3268,2013-11-15,96.3000030517578,96.8000030517578,96.0999984741211,96.4000015258789,4046360.0,0.0010395645185872215,-1.7999755863099665,1.999847421422885,42.65734564209373,44.58782340523512,-2.1770362924935256,-0.4880569512971107,-2.392779717401595,-1.9073420034888073,18.17808910825368,0.7000045776367045,-1.4000090832624892,0.7600021362304545,-4.086330732399233,5.606335004860142,-1.6631642980843822,3.1831685705452912,-4.9500045776367045,81.81818181818183,25.958596645237094,2.4231664343148407,11,-2.150001525878892,-0.9000053405761577,-3.9250011444091655,-1.3000030517577983,1.25,4,-0.008307404220203707,-1.000000000000063,96.1999969482422,-1.1481452178040796,95.9000015258789,-1.5555593231833265,94.9499969482422,-0.008307404220203707
3269,2013-11-18,96.9000015258789,97.0,96.1500015258789,96.3000030517578,4354320.0,0.0062305135525138056,1.1250083446980172,-6.000076295108773,42.65734564209379,44.30020496045581,-2.2975129110025847,-1.0140314739735743,-2.9029644179270235,-2.4409843882009596,18.472093242176626,0.8499984741210938,-1.148594787840949,1.2800006866455078,-3.602340829452004,6.1623422027430195,-1.161170071403248,3.7211714446942636,-5.441002960205083,96.6102177095241,43.120772893115955,2.441170758048756,11,-2.3500022888183594,-1.5000038146972656,-4.524999618530273,-1.9000015258789062,1.6999969482421875,0,-0.01238394797461606,-1.7999755863099665,96.3000030517578,-1.000000000000063,96.1999969482422,-1.1481452178040796,95.9000015258789,-0.01238394797461606
3270,2013-11-19,96.0999984741211,96.75,95.9000015258789,96.0,4590940.0,-0.008255965316410818,-4.6667429617761504,0.16666454738501443,41.21621865439085,43.696964548248786,-0.981493571638623,-0.30445938164467634,-2.059277585372186,-1.574611778446652,17.788830841466105,1.0,-0.8872698701560751,0.5274978637695256,-4.314584000272262,5.369579727811313,-1.8935430682513754,2.9485387957904265,-4.419359851074219,62.49996026359541,11.087276840007092,2.421040932020894,11,-1.0749969482421875,-0.7000007629394531,-3.862497329711914,-1.0999984741210938,3.3000030517578125,1,-0.008844937436185196,1.1250083446980172,96.9000015258789,-1.7999755863099665,96.3000030517578,-1.000000000000063,96.1999969482422,-0.008844937436185196
3271,2013-11-20,95.9000015258789,96.3499984741211,95.4499969482422,96.1999969482422,3219440.0,-0.0020811337296331445,2.0000127156898424,-3.000000000000142,79.22079080191904,46.926831860912465,-0.5054374306023135,-0.22217779029544715,-1.8154081789786858,-1.3055409450078344,16.765396976802805,0.900001525878892,-0.7335072073175724,0.3950008392334041,-4.385870531448674,5.175872209915482,-1.995434846107642,2.7854365245744503,-4.006588447753913,29.032496234531397,-27.690396385331912,2.3904356853410396,11,-0.875,-0.5000038146972656,-3.625,-0.9000015258789062,4.5499954223632955,2,-0.005735172502676078,-4.6667429617761504,96.0999984741211,1.1250083446980172,96.9000015258789,-1.7999755863099665,96.3000030517578,-0.005735172502676078
3272,2013-11-21,95.75,96.0999984741211,95.4499969482422,95.9000015258789,3440840.0,-0.0015641451876142742,1.363661584985175,0.5000127158515569,76.82120142199726,50.24779723666886,-0.22201582242482232,-0.30436791543931463,-1.6272084080931961,-1.1169741406990283,15.350598870036967,0.650001525878892,-0.4344001315743924,0.3824993133544865,-4.189298705065497,4.95429733177447,-1.9033996958555122,2.668398322564485,-3.6523234450000075,19.354997489687293,-42.17894064348456,2.285899009209992,11,-0.22499847412109375,-0.3500022888183594,-3.362497329711914,-0.75,6.699996948242202,3,0.02140995354316244,2.0000127156898424,95.9000015258789,-4.6667429617761504,96.0999984741211,1.1250083446980172,96.9000015258789,0.02140995354316244
3273,2013-11-22,95.1999969482422,96.3000030517578,94.8000030517578,96.1500015258789,4460620.0,-0.005744157198514843,1.399985351651961,6.333299425258031,69.33329264322936,53.22650632141783,0.5242024347422074,0.02231640503600829,-1.025267926310974,-0.5407927939718462,13.602642229913247,1.5,-0.27167352979684267,-0.02500343322752485,-4.41895772831792,4.368950861862871,-2.2219805807727226,2.171973714317673,-2.906227455442206,18.181565970080037,-47.601340265429535,2.1969771475451956,11,0.32500457763670454,0.20000076293943891,-2.4999942779541158,-0.1999969482422017,6.800003051757798,4,0.030987444035744494,1.363661584985175,95.75,2.0000127156898424,95.9000015258789,-4.6667429617761504,96.0999984741211,0.030987444035744494
3274,2013-11-25,95.6999969482422,96.1999969482422,95.1999969482422,95.1999969482422,3603980.0,0.005252101008698995,-3.0,-0.5263132533990875,72.6114402064311,56.5907424152599,0.1847171339931748,-0.727638997730935,-1.5115827540352171,-1.02102164286282,11.76022384096065,1.0,-0.2239140687211716,0.6099967956543111,-3.5319059297114848,4.751899521020107,-1.460954567028594,2.680948158337216,-3.217978235154206,46.15360538362333,-25.598080924395617,2.070951362682898,11,0.10000228881834516,-0.2999992370605611,-2.9999942779541158,-0.6999969482422017,7.550003051757798,0,0.019331307863219127,1.399985351651961,95.1999969482422,1.363661584985175,95.75,2.0000127156898424,95.9000015258789,0.019331307863219127
3275,2013-11-26,95.0500030517578,95.5999984741211,94.75,95.5,6272100.0,-0.00679199495519256,1.6154044790835251,-0.8999938964844034,59.12409978593108,58.587146685996295,0.9503256206082114,-0.4097500006509023,-0.8535625180977604,-0.3348766215340646,9.784655648480339,0.9499969482422017,-0.08258076318446683,0.15750274658201135,-3.553684566681909,3.8686900598459317,-1.6980909100499417,2.0130964032139644,-2.3872650871933274,18.750208616454778,-52.52246777174761,1.8555936566319573,11,0.8249969482422017,0.34999465942384234,-2.2375011444091655,-0.7499999999999858,8.849998474121108,1,0.03734871444906962,-3.0,95.6999969482422,1.399985351651961,95.1999969482422,1.363661584985175,95.75,0.03734871444906962
3276,2013-11-27,94.8000030517578,95.4499969482422,94.75,94.9000015258789,4504100.0,-0.002630194549955611,-5.999809269502335,0.22222033840835254,50.406529279536215,59.33869600862471,1.1486774003476654,-0.49214094920934315,-0.5918282289172083,-0.07296453805376757,7.635459511428272,0.6999969482422017,0.10530360138349693,0.1025024414062301,-3.1475131370963823,3.3525180199088425,-1.5225053478450832,1.7275102306575434,-1.9637746057759102,3.225996987624751,-63.16944586433188,1.6250077892513077,11,1.0749969482422017,0.5999946594238423,-1.1125011444091655,-0.4999999999999858,9.75,2,0.04852318909324982,1.6154044790835251,95.0500030517578,-3.0,95.6999969482422,1.399985351651961,95.1999969482422,0.04852318909324982
3277,2013-11-28,97.6500015258789,98.1500015258789,95.4000015258789,95.5,10183290.0,0.03006327407568854,-1.340427051577987,-21.50034332798962,69.59064484034032,62.331284808429885,-1.6472316007476593,-3.0039092543002965,-3.4547613573681133,-2.8863738184168994,7.138279267546569,3.349998474121108,0.3702803433031363,2.640000915527338,-0.4740755271510153,5.754077358205691,1.0829626941881543,4.197039136866522,-4.647222217736299,85.29412424687813,19.24340890852865,1.5570382213391767,11,-1.2000007629394531,-2.2500038146972656,-3.4875011444091797,-3.3499984741210938,8.299995422363295,3,0.028673787799391448,-5.999809269502335,94.8000030517578,1.6154044790835251,95.0500030517578,-3.0,95.6999969482422,0.028673787799391448
3278,2013-11-29,98.3499984741211,98.4000015258789,97.1999969482422,97.9000015258789,6609620.0,0.007168427417348022,3.363628797336611,0.20930075761608205,70.28570581552194,65.40110260547746,-2.2639327775710427,-3.352020246790147,-4.159825618795679,-3.5461380702381575,6.639575844147555,1.2000045776367045,0.6183293937283736,3.007497787475586,-0.037820548787493635,6.0528161237386655,1.4848386193440462,4.530156955607126,-5.038385832914315,98.63005394920289,33.75485062670445,1.522659168131538,11,-1.7749977111816406,-2.950000762939453,-3.812498092651367,-4.049995422363281,7.3000030517578125,4,0.04168783464902592,-1.340427051577987,97.6500015258789,-5.999809269502335,94.8000030517578,1.6154044790835251,95.0500030517578,0.04168783464902592
3279,2013-12-02,98.25,99.1500015258789,98.0,98.5,6189560.0,-0.0010167613184803859,-2.0666707356770835,-0.5555593231833441,68.96554143288839,68.48436069197719,-2.1817308335237584,-2.9338262769055916,-4.022639781594222,-3.3972979551393365,6.245729027162823,1.1500015258789062,0.8094611112346968,2.60999946594238,-0.3450306832762635,5.5650296151610235,1.1324843913330511,4.087514540551709,-4.531316248019451,79.5454269598434,16.99733491616127,1.4775150746093242,12,-1.2999992370605469,-2.8500022888183594,-3.2249984741210938,-3.7749977111816406,7.099998474121094,0,0.03816793893129766,3.363628797336611,98.3499984741211,-1.340427051577987,97.6500015258789,-5.999809269502335,94.8000030517578,0.03816793893129766
3280,2013-12-03,98.8000030517578,100.0,98.0,99.5,8169330.0,0.005597995437738312,1.3529454003644164,2.799987792968807,67.46989834515571,67.17870597455904,-2.5797493427599676,-3.1200501451808833,-4.5331334012441005,-3.8819915073133444,5.760674550623033,2.0,1.035359646250086,2.8275024414062386,0.03381173259641912,5.621193150216058,1.4306570870013218,4.2243477958111555,-4.5381875223874175,77.14291527157711,17.92729689977577,1.3968453544049106,12,-1.4250030517577983,-3.1250038146972514,-3.712501525878892,-4.325000762939439,6.099998474121108,1,0.04504045355050246,-2.0666707356770835,98.25,3.363628797336611,98.3499984741211,-1.340427051577987,97.6500015258789,0.04504045355050246
3281,2013-12-04,97.4499969482422,98.9000015258789,96.8000030517578,98.6999969482422,6380780.0,-0.013664028965751918,1.5454385721552375,1.7857220708446504,56.684487615093644,64.94129332934753,-1.1027169243011485,-1.5626953025551558,-3.1085215795044974,-2.497813811991776,5.780114419009829,2.099998474121108,1.193633185636557,1.2949966430664261,-1.3752877475632914,3.9652810336961437,-0.04014555224843264,2.630138838381285,-2.499599282396261,44.565132660288135,-9.991128011980216,1.335142195314857,12,-0.07499694824220171,-1.7749977111816548,-1.949995040893569,-2.899993896484389,7.75,2,0.06618783765650038,1.3529454003644164,98.8000030517578,-2.0666707356770835,98.25,3.363628797336611,98.3499984741211,0.06618783765650038
3282,2013-12-05,98.0999984741211,98.4499969482422,96.5,96.9000015258789,5640220.0,0.006670103091169111,1.0526349604073149,-0.95999755859375,59.0908845703612,63.80324798791773,-1.5469986973065346,-2.0541737056915963,-3.673214355863493,-3.10472703062743,6.440214775084013,1.9499969482422017,1.469378555255588,1.7774982452392578,-0.9415324056910492,4.496528896169565,0.4179829197741043,3.1370135707044113,-2.5436485281766608,45.714242117745535,-5.170766110167577,1.3595153254651557,12,-0.7249984741210938,-2.424999237060547,-2.5124988555908203,-3.4749984741210938,6.849998474121108,3,0.06574928315965489,1.5454385721552375,97.4499969482422,1.3529454003644164,98.8000030517578,-2.0666707356770835,98.25,0.06574928315965489
3283,2013-12-06,97.5500030517578,98.6999969482422,97.5,97.6500015258789,5556540.0,-0.005606477379389463,-10.999694831203652,-0.08333227369252103,53.29950064249574,61.65747692525825,-0.7024712418437673,-1.31566730792035,-3.0651087436144877,-2.4984369078431286,6.784717948434244,1.1999969482422017,1.3163531198751741,1.065002822875968,-1.5307629532744471,3.660768599026383,-0.23288006519923954,2.3628857109511756,-1.4604150993266956,30.00008719307995,-14.477183254181426,1.2978828880752074,12,-0.1750030517577983,-1.8750038146972514,-2.525003433227525,-2.9250030517577983,8.75,4,0.08610962207789541,1.0526349604073149,98.0999984741211,1.5454385721552375,97.4499969482422,1.3529454003644164,98.8000030517578,0.08610962207789541
3284,2013-12-09,97.5,97.9499969482422,97.4000015258789,97.5,5259780.0,-0.0005125889307381337,-4.500038147554884,-0.0,57.69231736609784,61.498389989721225,-0.41380206765492744,-1.1099221708941371,-2.9515426982120516,-2.383874831692509,7.397772344502496,0.5499954223632955,1.2032476682655329,0.8799999237060518,-1.6260773088769866,3.3860771562890903,-0.3730386925854674,2.133038539997571,-1.0,28.57142857142857,-13.063212984917946,1.2530386162915177,12,-0.125,-1.75,-2.4875011444091797,-2.875,9.199996948242202,0,0.08358975923978362,-10.999694831203652,97.5500030517578,1.0526349604073149,98.0999984741211,1.5454385721552375,97.4499969482422,0.08358975923978362
3285,2013-12-10,96.5999984741211,97.25,96.1999969482422,97.0999984741211,5310910.0,-0.009230784880809306,1.6249976158232684,-100.0,53.571411889084224,61.85004361300433,0.8148817609881007,-0.08429019724189857,-1.9616640797994336,-1.4366659763076086,7.563854243169763,1.3000030517577983,1.1877040748492362,-0.10250167846679403,-2.4825668730207298,2.2775635160871417,-1.292534275743762,1.0875309188101738,3.4000015258789062,14.81484621144645,-27.240133818837904,1.1900325972769683,12,1.1000022888183594,-0.8499984741210938,-1.5874996185302734,-1.9749984741210938,8.849998474121108,1,0.09057971157571099,-4.500038147554884,97.5,-10.999694831203652,97.5500030517578,1.0526349604073149,98.0999984741211,0.09057971157571099
3286,2013-12-11,96.75,97.3499984741211,96.3000030517578,96.5500030517578,5036680.0,0.001552810851431774,-1.9999999999999187,-0.3999938964844034,55.102039227531854,60.2401985449145,1.0846374352221773,-0.1763905446900651,-1.9891782331781371,-1.5540758117147249,7.963298260128404,1.0499954223632955,1.105768457370857,0.004999923706051845,-2.3448937530997824,2.354893600511886,-1.1699469146968653,1.179946762108969,3.1739999389648403,22.00012207031193,-21.97919321887882,1.1749468384029176,12,1.3499984741210938,-0.7000007629394531,-1.7375011444091797,-2.125,8.25,2,0.08423774186954947,1.6249976158232684,96.5999984741211,-4.500038147554884,97.5,-10.999694831203652,97.5500030517578,0.08423774186954947
3287,2013-12-12,95.6500015258789,96.3000030517578,95.25,96.0999984741211,6939020.0,-0.01136949327256942,1.4705776756543774,-2.250019073777211,52.17393547816401,58.2277796185414,2.090991129311078,0.9278629984158613,-0.7753372921703345,-0.41956763294643906,8.20847518754876,1.5,1.198459098905218,-1.0674987792968693,-3.4567893613462246,1.321791802752486,-2.26214407032154,0.12714651172780123,4.199518353271486,11.594257382827829,-34.17570520662871,1.1946452910246768,12,1.9749984741210938,0.875,-0.6375026702880859,-1.0250015258789062,9.400001525878892,3,0.09984312880308166,-1.9999999999999187,96.75,1.6249976158232684,96.5999984741211,-4.500038147554884,97.5,0.09984312880308166
3288,2013-12-13,95.5,95.9000015258789,94.9499969482422,95.5999984741211,6408350.0,-0.0015682333872030219,1.7142810432583435,0.22222033840832797,49.00001525878899,56.00938782141924,2.0050591427703637,1.0697014365348139,-0.5028296649125252,-0.2491504785079428,8.355681018976279,0.9500045776367045,1.3989811490530855,-1.1775001525878963,-3.6223604046842013,1.2673600995084087,-2.399930278636049,0.04492997346025618,4.1655390839843704,18.333435058593274,-26.25662929787847,1.2224301260481545,12,1.9749984741210938,1.0250015258789062,-0.4875011444091797,-0.875,7.599998474121094,4,0.09895284762557277,1.4705776756543774,95.6500015258789,-1.9999999999999187,96.75,1.6249976158232684,96.5999984741211,0.09895284762557277
3289,2013-12-16,95.6999969482422,95.8000030517578,94.8499984741211,95.5,5219750.0,0.002094208882117199,3.7499141712762536,-2.000000000000142,53.40310831819454,54.44641115175689,1.5704549120222566,0.8170860605299168,-0.5835301996093278,-0.4345467303970594,8.431007506829928,0.9500045776367045,1.190859835281458,-0.9175029754638473,-3.3980113254176416,1.563005374489947,-2.1577571504407445,0.32275119951304987,3.682609607597641,33.99993896484432,-13.286205032236339,1.2402541749768952,12,1.1750030517577983,1.3250045776367045,-0.6874980926513814,-1.0749969482422017,7.300003051757798,0,0.11076286772765975,1.7142810432583435,95.5,1.4705776756543774,95.6500015258789,-1.9999999999999187,96.75,0.11076286772765975
3290,2013-12-17,95.25,95.6999969482422,95.0,95.5,4029730.0,-0.004702162618516859,1.1538569885909633,-1.250019073777282,52.307676657652316,53.9600988231523,1.6359663918733673,1.2649951547559652,0.013619964560504627,0.032372626394618464,8.659664295205088,0.6999969482422017,0.8884419397281391,-1.3250000000000028,-3.871101307494442,1.2211013074944361,-2.5980506537472223,-0.05194934625278336,3.7699979093023472,16.00006103515625,-35.336771640542146,1.2730506537472188,12,1.5249977111816406,1.7750015258789062,-0.2375011444091797,-0.625,6.900001525878906,1,0.12020994171382893,3.7499141712762536,95.6999969482422,1.7142810432583435,95.5,1.4705776756543774,95.6500015258789,0.12020994171382893
3291,2013-12-18,95.3499984741211,96.0999984741211,95.0,95.0999984741211,5384430.0,0.001049852746678237,-3.8889152622834087,-1.0,33.571406773158415,51.12460129012977,1.3485734888633374,1.1822960643285114,0.07947764402415203,-0.05953053998362634,9.064079409700062,1.0999984741210938,0.5874908092047804,-1.1975013732910185,-3.78583072692156,1.3908279803395232,-2.4916660501062893,0.09666330352425234,3.336399480366751,34.48264975928055,-12.040022261136784,1.2941646768152706,12,1.4249992370605469,1.9500007629394531,-1.2999992370605469,-0.7249984741210938,10.300003051757812,2,0.10592552318563841,1.1538569885909633,95.25,3.7499141712762536,95.6999969482422,1.7142810432583435,95.5,0.10592552318563841
3292,2013-12-19,97.8000030517578,97.8000030517578,95.9000015258789,96.0,7745850.0,0.025694857019863182,1.1111092273132037,7.200012207031193,46.857171755395626,50.408786969340866,-1.2834266162962535,-1.1660361233366956,-2.251764726493505,-2.5302222204394127,9.673762420664561,2.4500045776367045,0.3059542347948252,1.1500030517577926,-1.4675496279824785,3.7675557314980637,-0.15877328811234293,2.458779391627928,0.5794829443007075,100.0,57.587191043201,1.3087763398701346,12,-1.4000053405761577,-0.4250030517577983,-3.6375026702880717,-3.1750030517577983,11.699996948242202,3,0.07361959840054211,-3.8889152622834087,95.3499984741211,1.1538569885909633,95.25,3.7499141712762536,95.6999969482422,0.07361959840054211
3293,2013-12-20,98.1500015258789,98.9499969482422,97.5500030517578,97.6500015258789,8559680.0,0.003578716392635295,-2.9999999999999187,0.2777773068282987,49.44445339249217,49.492357638940234,-1.7202696059309375,-1.3530684617319366,-2.4635901435766527,-2.887905637502797,10.48404375415596,1.3999938964844034,0.22255770841546507,1.352501296997076,-1.253458836211749,3.958461430205901,0.049521230392656435,2.6554813636014956,-3.3000030517578125,80.48790926599587,41.0052543189929,1.3029800666044158,12,-1.2500038146972656,-0.7750015258789062,-3.712503433227539,-3.5250015258789062,12.849998474121094,4,0.07030057482026209,1.1111092273132037,97.8000030517578,-3.8889152622834087,95.3499984741211,1.1538569885909633,95.25,0.07030057482026209
3294,2013-12-23,97.5500030517578,98.4000015258789,97.4499969482422,97.9000015258789,4259760.0,-0.006113076564373876,-2.4544950132472727,-0.6999969482422159,43.09392498073684,48.32819242690164,-1.2431642883783667,-0.6401886320476962,-1.7488847674163424,-2.311932733125289,11.311415127700442,0.9500045776367045,0.03191769442572934,0.6600025177001783,-1.9130564827348735,3.23306151813523,-0.6265269825173476,1.9465320179177041,-2.61800460815428,64.55708916161522,28.60561844242355,1.2865295002175239,12,-0.6500053405761577,-0.1750030517577983,-2.775003433227525,-2.9250030517577983,11.449996948242202,0,0.056893851857888755,-2.9999999999999187,98.1500015258789,1.1111092273132037,97.8000030517578,-3.8889152622834087,95.3499984741211,0.056893851857888755
3295,2013-12-27,98.5999984741211,99.6500015258789,97.5,97.5,4339870.0,0.010763663654691946,-2.909099105972437,-3.142866485013496,56.57144302058009,48.49145951501811,-2.2122685467861203,-1.4868209522676068,-2.643816806099892,-3.364124816681084,12.127251254886822,2.1500015258789062,-0.030973146343043823,1.5324981689453097,-0.9955084844802968,4.060504822370916,0.2684948422325135,2.796501495658106,-3.5876400604248033,77.41929661927693,40.79939406693602,1.2640033267128,12,-1.3499984741210938,-1.2249984741210938,-3.625,-3.9749984741210938,14.0,4,0.04462476261633763,-2.4544950132472727,97.5500030517578,-2.9999999999999187,98.1500015258789,1.1111092273132037,97.8000030517578,0.04462476261633763
3296,2013-12-30,99.4000015258789,99.5999984741211,98.8000030517578,98.9000015258789,4568550.0,0.008113621340144261,-1.285711171662073,0.4545460850748029,57.30339293980485,49.061399232978204,-2.902015650412082,-2.0285380986853454,-3.327843922325968,-4.154509683653956,12.987176180137638,1.0,-0.12113718541735352,2.102501296997076,-0.39370224738178194,4.598704841375934,0.854399524807647,3.350603069186505,-4.202137387695316,93.33333333333333,55.473509535099,1.24810177218943,12,-2.1500015258789062,-2.0250015258789062,-4.187501907348633,-4.775001525878906,15.699996948242188,0,0.02766599555115734,-2.909099105972437,98.5999984741211,-2.4544950132472727,97.5500030517578,-2.9999999999999187,98.1500015258789,0.02766599555115734
3297,2014-01-02,100.4499969482422,101.75,99.0,100.0,6257024.0,0.010563334066850283,-1.2449007554667015,0.8999938964844034,65.42550946532525,50.88645414481556,-3.575533757332451,-3.0124597735998577,-4.287568599430813,-5.192675390543414,13.584967453099914,2.75,-0.07125663006246441,3.0124969482422017,0.14638341157622392,5.8786104849081795,1.5794401799092128,4.445553716575191,-5.074047314550796,69.76739234577124,29.636365517789073,1.4330567683329904,1,-2.149997711181655,-2.1999969482422017,-5.237497329711928,-5.824996948242202,16.450004577636705,3,0.05176709542675306,-1.285711171662073,99.4000015258789,-2.909099105972437,98.5999984741211,-2.4544950132472727,97.5500030517578,0.05176709542675306
3298,2014-01-03,102.4499969482422,102.5500030517578,100.1500015258789,100.8000030517578,6951512.0,0.01991040379055975,1.594587684135885,3.6666779695499794,71.8061715465702,52.93123894796841,-5.013191304079257,-4.942978095010815,-6.167360754861633,-7.166700578357606,14.18991764850513,2.400001525878892,0.011385056944106964,4.807497024536147,1.1809471158616702,8.434046933210624,2.9942220701989157,6.620771978873378,-6.691604292572279,98.03909835624198,54.11413983645272,1.8132749543372366,1,-3.6749954223632955,-3.7999954223632955,-6.987497329711928,-7.824996948242202,14.900001525878892,4,0.06881408747449225,-1.2449007554667015,100.4499969482422,-1.285711171662073,99.4000015258789,-2.909099105972437,98.5999984741211,0.06881408747449225
3299,2014-01-06,102.0,103.1999969482422,102.0,102.8499984741211,4936760.0,-0.004392356873075709,-1.8235272998178251,-0.5151524959772046,74.7706804098598,55.42712825376925,-3.9957555258234407,-4.424481309052325,-5.619249489976397,-6.713040762710406,14.52971420466606,1.1999969482422017,0.22375222917462168,4.170000076293945,0.056172796632537825,8.283827355955353,2.1130864364632345,6.226913716124656,-5.698278512643043,78.94741068918881,30.04558663152077,2.0569136398307064,1,-2.9000015258789062,-3.0250015258789062,-6.537500381469727,-7.375,14.599998474121094,0,0.08823529411764697,1.594587684135885,102.4499969482422,-1.2449007554667015,100.4499969482422,-1.285711171662073,99.4000015258789,0.08823529411764697
3300,2014-01-07,103.25,103.3499984741211,102.0,102.0500030517578,6128604.0,0.01225490196078427,-1.0769158538446189,-1.4117636499089126,77.08336777161614,60.26179058693121,-4.460707199512683,-5.6117209854950545,-6.811003521378197,-7.968039168854659,14.505551045442566,1.3499984741210938,0.5540063957515144,5.197500228881836,0.4328861045749619,9.96211435318871,2.815193166728406,7.579807291035266,-6.25845096655452,97.8022291268778,43.61806504437588,2.3823070621534366,1,-3.625,-4.200000762939453,-7.650001525878906,-8.625,14.25,1,0.0556900726392251,-1.8235272998178251,102.0,1.594587684135885,102.4499969482422,-1.2449007554667015,100.4499969482422,0.0556900726392251
3301,2014-01-08,103.9000015258789,104.1500015258789,103.25,103.4000015258789,4938360.0,0.006295414294226642,-1.2499952316466079,0.4166677263074859,85.71432346024758,64.57925188747032,-4.213434471867728,-6.064666867095099,-7.400452584279606,-8.611326544159766,15.42696352079655,0.9000015258789062,0.8754267987018665,5.525001525878906,0.10413558229205933,10.945867469465753,2.814568554085483,8.23543449767233,-6.145438559552346,95.14563250624796,34.10460097698492,2.710432971793423,1,-3.1000022888183594,-4.450000762939453,-8.262502670288086,-9.275001525878906,15.099998474121094,2,0.08373432935970881,-1.0769158538446189,103.25,-1.8235272998178251,102.0,1.594587684135885,102.4499969482422,0.08373432935970881
3302,2014-01-09,104.5500030517578,105.6999969482422,103.9499969482422,104.0,4750232.0,0.006256029993579881,-4.384539543182,1.1000061035155966,87.55191792409317,68.81341461320376,-4.2524460600583325,-6.542090506963646,-8.02139751342041,-9.247572647902317,16.763887006893214,1.7999954223632955,1.309104651489605,5.852502822875962,-0.22692581881166518,11.93193146456359,2.8127885020321486,8.892217143719776,-5.9000786870939095,79.27937216217174,12.305870156421946,3.039714320843817,1,-2.9750061035155966,-4.275005340576158,-8.912504196166978,-9.925003051757798,14.799995422363295,3,0.10090860941573077,-1.2499952316466079,103.9000015258789,-1.0769158538446189,103.25,-1.8235272998178251,102.0,0.10090860941573077
3303,2014-01-10,105.9499969482422,106.1999969482422,104.25,105.9000015258789,5746034.0,0.01339066337273409,6.090957011471616,0.09090026355946777,88.67928982634878,73.8784551516051,-4.950223723524573,-7.673959307165077,-9.360960711580773,-10.636707533655297,18.08818449617457,1.9499969482422017,2.0042575552828055,6.832497024536153,-0.024099705533203064,13.689093754605508,3.404198659501475,10.26079538957083,-6.172060970205777,94.04761472256233,21.95707206339192,3.42829836503468,1,-4.099998474121108,-5.424999237060561,-10.024997711181655,-11.324996948242202,13.300003051757798,4,0.10335068327548802,-4.384539543182,104.5500030517578,-1.2499952316466079,103.9000015258789,-1.0769158538446189,103.25,0.10335068327548802
3304,2014-01-13,105.6500015258789,107.3000030517578,105.5999984741211,106.5500030517578,7001560.0,-0.0028314811798423323,-2.399983215460059,-18.00167862047377,89.69471317225364,77.55881850179105,-3.7776753794354505,-7.095889957850659,-9.014057837014903,-10.323495529304381,19.655741589606762,1.7000045776367045,2.4620490364700203,6.125001525878901,-1.2741094996700042,13.524112551427805,2.425446013104448,9.824557038653353,-4.716094573205439,68.86791366409398,-9.891484240956686,3.6995555127744524,1,-2.599998474121108,-4.575000762939453,-9.66250228881836,-11.025001525878906,13.650001525878892,0,0.11074298891871082,6.090957011471616,105.9499969482422,-4.384539543182,104.5500030517578,-1.2499952316466079,103.9000015258789,0.11074298891871082
3305,2014-01-14,105.3499984741211,105.6500015258789,104.4499969482422,105.0,6794684.0,-0.002839593444627919,1.5263132533990498,-0.38888653414148877,87.59401946702009,80.92444367148163,-2.703828733986569,-6.436764128076675,-8.689008968145018,-10.011886221318775,21.78637778013728,1.2000045776367045,2.9080302424622175,5.387498474121088,-2.312048431851096,13.087045380093272,1.537725021135003,9.237271927107173,-3.14287230163076,51.85177510445688,-31.165447931647762,3.849773452986092,1,-2.1999969482421875,-4.274997711181641,-9.174999237060547,-10.724998474121094,14.650001525878906,1,0.10678690235352528,-2.399983215460059,105.6500015258789,6.090957011471616,105.9499969482422,-4.384539543182,104.5500030517578,0.10678690235352528
3306,2014-01-15,104.9000015258789,106.6999969482422,104.9000015258789,105.8499984741211,5762678.0,-0.004271447126339756,-2.789476220305528,-2.7142888283378745,81.41597760059825,82.70116235317863,-1.5551518148006238,-5.633727419227654,-8.209007341440298,-9.543201633275103,24.07804676396089,1.7999954223632955,3.514714505804207,4.530001449584958,-3.3149700672057634,12.37497296637568,0.6075156911895903,8.452487207980326,-1.6742999775350853,28.358293933845115,-50.34155827107591,3.9224857583953643,1,-1.1749992370605469,-3.825000762939453,-8.375001907348633,-10.0,15.099998474121094,2,0.12011437836836136,1.5263132533990498,105.3499984741211,-2.399983215460059,105.6500015258789,6.090957011471616,105.9499969482422,0.12011437836836136
3307,2014-01-16,105.1999969482422,105.9499969482422,104.0,105.1999969482422,6605202.0,0.0028598228598621933,1.5999959309896024,-0.0,81.3333767361992,83.75974070758184,-1.241007163463621,-5.461596053566552,-8.239556804401644,-9.816986758791785,26.180063687153147,1.9499969482422017,3.958319846093218,4.352497100830092,-3.4452402067445718,12.150234408404756,0.4536284470427603,8.251365754617424,2.1000061035155966,36.36351025805884,-40.370637285583,3.898868653787329,1,-0.5499954223632955,-4.124996185302749,-8.674997329711928,-10.299995422363295,16.25,3,0.1311787400388169,-2.789476220305528,104.9000015258789,1.5263132533990498,105.3499984741211,-2.399983215460059,105.6500015258789,0.1311787400388169
3308,2014-01-17,104.9499969482422,105.5500030517578,104.0500030517578,105.0,5556492.0,-0.0023764259244513086,1.6086748842332168,-100.0,83.94499265756816,84.77910873510498,-0.6694929553825517,-4.708746006519831,-7.727131703608066,-9.53158543660534,28.214088805288952,1.5,4.376476324901802,3.629997253417983,-3.945475141626389,11.205469648462355,-0.15773894410421008,7.417733450940176,2.284006042480442,28.78775968816668,-47.44245915596199,3.787736197522187,1,-0.29999542236329546,-3.8749961853027486,-8.424997329711928,-10.049995422363295,18.5500030517578,4,0.13720821290714746,1.5999959309896024,105.1999969482422,-2.789476220305528,104.9000015258789,1.5263132533990498,105.3499984741211,0.13720821290714746
3309,2014-01-20,106.3000030517578,106.4000015258789,104.5500030517578,104.75,3725926.0,0.01286332675341928,1.1142839704241234,-30.998169057072914,84.3750532184834,85.58929600697914,-1.503508684063462,-5.506215458230443,-8.81295782978772,-10.845165765283838,30.394488726753753,1.849998474121108,4.694489039499615,4.450003051757804,-2.9511342809289403,11.851140384444548,0.7494343854144319,8.150571718101176,0.869319879150396,85.18539449665622,8.729443629252472,3.700568666343372,1,-1.025001525878892,-5.225002288818345,-9.775003433227525,-11.400001525878892,24.4499969482422,0,0.12182499131196467,1.6086748842332168,104.9499969482422,1.5999959309896024,105.1999969482422,-2.789476220305528,104.9000015258789,0.12182499131196467
3310,2014-01-21,106.6999969482422,107.1999969482422,106.0500030517578,106.25,7732190.0,0.003762877563509015,-1.7058971367022473,0.2903200401650033,83.7963371774719,85.37618642000405,-1.522793468874795,-5.274867141940732,-8.933841228708417,-11.198054565914745,32.779603317311356,1.1499938964844034,4.777654890205994,4.2774971008300895,-2.735232820712085,11.290227022372264,0.7711321400589952,7.783862061601184,-2.6999969482422017,84.37498509882467,9.63859297120294,3.506364960771088,1,-1.0749969482422017,-5.624996185302749,-10.137496948242202,-11.799995422363295,21.8000030517578,1,0.1180881580495976,1.1142839704241234,106.3000030517578,1.6086748842332168,104.9499969482422,1.5999959309896024,105.1999969482422,0.1180881580495976
3311,2014-01-22,105.4499969482422,106.5500030517578,105.3000030517578,106.5500030517578,5467480.0,-0.011715089369743303,1.2727146622278296,-2.444474585466612,72.72730425374003,83.72900712329815,-0.03330730808499993,-3.4039249354355974,-7.4666938055296725,-9.886982718597096,35.385231651045345,1.3999938964844034,4.859700359512047,2.5224971771240376,-3.762694677516791,8.807689031764866,-0.6200987501963766,5.665093104444452,-1.3859970092773608,45.312447845886325,-28.81105200095989,3.1425959273204165,1,0.20000457763670454,-4.374996185302749,-8.724996566772475,-10.549995422363295,23.0500030517578,2,0.1379801182820266,-1.7058971367022473,106.6999969482422,1.1142839704241234,106.3000030517578,1.6086748842332168,104.9499969482422,0.1379801182820266
3312,2014-01-23,105.0,106.1999969482422,104.6999969482422,105.0999984741211,4674430.0,-0.004267396503226717,-3.2856862595504785,0.09090719933416798,63.49210578155813,80.93043111832142,0.5444938444522478,-2.515854425577544,-6.83092725515894,-9.383499097571416,37.443131887101096,1.5,4.786043071381769,1.7125003814697237,-4.146443494524405,7.5714442574638525,-1.2169715565273407,4.641972319466788,-0.8732801208496141,30.158691713735053,-39.24847122726514,2.9294719379970617,1,0.6500015258789062,-3.924999237060547,-7.92500114440918,-10.099998474121094,23.850006103515625,3,0.1428571428571428,1.2727146622278296,105.4499969482422,-1.7058971367022473,106.6999969482422,1.1142839704241234,106.3000030517578,0.1428571428571428
3313,2014-01-24,105.0500030517578,106.4499969482422,104.9000015258789,105.1500015258789,7765566.0,0.0004762195405505487,-6.749947548112757,1.000000000000142,66.8508683190017,78.39222613462677,0.39493243849456405,-2.131716212887497,-6.676242532077069,-9.357626077561747,39.00223598668357,1.5499954223632955,4.561527292937413,1.4175033569335795,-3.960548364686858,6.795555078554017,-1.2715225038766391,4.106529217743798,-0.861817631225577,18.8679679852592,-47.294546486631546,2.689025860810216,1,0.5499954223632955,-3.975002288818345,-7.975002288818345,-10.150001525878892,21.4499969482422,4,0.15611607253742,-3.2856862595504785,105.0,1.2727146622278296,105.4499969482422,-1.7058971367022473,106.6999969482422,0.15611607253742
3314,2014-01-27,103.0999984741211,104.9499969482422,102.75,104.75,7129214.0,-0.018562632279752966,1.1463432788605594,16.500267032880846,49.230760803817994,74.12964183871541,2.1737753198973024,0.2692011224817179,-4.556108145204377,-7.373450192061441,40.190239448526896,2.3000030517577983,4.184650979358892,-0.8100009918212834,-5.37838228293495,3.7583802992923836,-3.094191637378117,1.47418965373555,4.099998474121108,7.865139643732723,-52.05228650763745,2.284190645556835,1,1.875,-2.0249977111816406,-6.099998474121094,-8.199996948242188,26.900001525878906,0,0.19786616709795068,-6.749947548112757,105.0500030517578,-3.2856862595504785,105.0,1.2727146622278296,105.4499969482422,0.19786616709795068
3315,2014-01-28,103.0,104.0,102.75,102.75,5829132.0,-0.0009699173191179966,-9.0,-0.15151501139784251,45.108681680558554,70.09549784759989,2.129287979915759,0.7544175778513278,-4.288469636134266,-7.197202013980672,40.798272258923284,1.25,3.6023560695266212,-1.1299995422363338,-4.990651219519563,2.7306521350468955,-3.0603253808779556,0.800326296405288,4.110997009277355,6.578942084911102,-46.863073311806204,1.9303258386416167,1,1.9749984741210938,-1.8499984741210938,-6.049999237060547,-8.099998474121094,26.5,1,0.26941747572815533,1.1463432788605594,103.0999984741211,-6.749947548112757,105.0500030517578,-3.2856862595504785,105.0,0.26941747572815533
3316,2014-01-29,102.1500015258789,104.5,101.5999984741211,103.5500030517578,7524594.0,-0.008252412370107653,-1.3199941406428812,-5.600006103515568,37.23401578637678,65.19556885317519,2.847635331877896,1.9194118450633084,-3.3078779818475823,-6.267138859144822,41.18716031900356,2.9000015258789062,2.9783668891864323,-2.117498016357416,-5.425109173203964,1.1901131404891316,-3.77130359478069,-0.4636924379341423,4.873775543212901,11.340272676219373,-37.2293194065348,1.6538055784232772,1,2.2499961853027344,-1.0,-5.250001907348633,-7.25,26.20000457763672,2,0.25795397044067125,-9.0,103.0,1.1463432788605594,103.0999984741211,-6.749947548112757,105.0500030517578,0.25795397044067125
3317,2014-01-30,105.6500015258789,106.5500030517578,99.25,100.0,15394436.0,0.03426333771628287,-1.0419584598229727,-4.035710977051937,48.6956712113562,61.278977581373844,-0.6501933939724864,-1.2343269005731798,-6.643593176171322,-9.650740274164235,40.62885715452222,7.300003051757798,2.457159836044596,1.1225017547607479,-1.7041521433093294,3.949155652830825,-0.29082519427429077,2.5358287037957865,1.1568243994140772,87.67121712829727,43.001404639022965,1.413326949035036,1,-2.4250030517578125,-4.049999237060547,-8.612503051757812,-10.75,21.75,3,0.21628015280741852,-1.3199941406428812,102.1500015258789,-9.0,103.0,1.1463432788605594,103.0999984741211,0.21628015280741852
3318,2014-01-31,109.5,109.9499969482422,107.3000030517578,108.6500015258789,15515000.0,0.036441064065465545,2.0285776566757328,0.1504421671795689,62.79069649549612,58.88071572326415,-4.231932557325365,-4.77383287330332,-10.284406318042585,-13.347198856522283,39.87435760999938,4.2999954223632955,2.232205579336096,4.620000076293948,1.1901932188137891,8.049806933774107,2.9050966475538615,6.334903505034035,-10.25,95.79441984498764,51.94715711864912,1.714903428740081,1,-4.900001525878906,-5.800003051757798,-12.61250114440918,-14.599998474121094,16.0500030517578,4,0.176712384506992,-1.0419584598229727,105.6500015258789,-1.3199941406428812,102.1500015258789,-9.0,103.0,0.176712384506992
3319,2014-02-03,111.0,112.6999969482422,110.4499969482422,111.0,12896022.0,0.013698630136986356,-3.090886392010093,0.0,67.38462824173126,57.057192508181856,-5.582148747742735,-5.865743905199864,-11.572820609808218,-14.697748107023543,39.181008033181,3.1999969482422017,2.028342765950214,5.670000076293945,1.540848691541271,9.79915146104662,3.605424383917608,7.7345757686702825,-11.75,87.3606146173559,42.68655115953297,2.064575692376337,2,-5.025001525878906,-5.925003051757798,-13.86250114440918,-15.825000762939453,13.900001525878906,0,0.13963963963963955,2.0285776566757328,109.5,-1.0419584598229727,105.6500015258789,-1.3199941406428812,102.1500015258789,0.13963963963963955
3320,2014-02-04,109.0,110.4000015258789,108.5999984741211,109.8000030517578,8429426.0,-0.018018018018018056,-1.2499952316466079,-100.0,61.51685260820349,55.81158676978892,-3.6001806667490825,-3.597317455907117,-9.354322202098587,-12.577570657988815,38.09946151872216,2.4000015258789062,1.7776579771971939,3.382500076293951,-0.933354632710035,7.698354785297937,1.224572721791958,5.540427430795944,-9.212000122070307,72.4907227675932,24.689001592155613,2.1579273545019957,2,-3.0250015258789062,-3.9000015258789062,-11.86250114440918,-13.325000762939453,14.349998474121094,1,0.19266055045871555,-3.090886392010093,111.0,2.0285776566757328,109.5,-1.0419584598229727,105.6500015258789,0.19266055045871555
3321,2014-02-05,112.5999984741211,112.9000015258789,109.5,109.5999984741211,11238168.0,0.03302750893689077,-1.125002980235081,-3.74998569493989,67.53554990763368,56.260858339352865,-6.793724582403456,-6.864037876910544,-12.683037522034112,-16.034439396208555,36.95441044112108,3.9000015258789062,1.4958950469887924,6.54749870300293,1.3060174580857762,11.788979947920083,3.926758080544346,9.168239325461514,-12.295518713378897,97.8021756906837,46.54789872132163,2.620740622458579,2,-6.524997711181641,-6.749996185302734,-15.287498474121094,-16.924999237060547,11.0,2,0.15008882553193859,-1.2499952316466079,109.0,-3.090886392010093,111.0,2.0285776566757328,109.5,0.15008882553193859
3322,2014-02-06,115.0999984741211,116.0500030517578,113.0,113.25,12351304.0,0.022202486979381097,-1.5957489635379514,0.6166661580403646,71.73448006244666,56.8034818664023,-8.61648986171727,-8.994274610055058,-14.872275141102932,-18.377714297591908,35.55579432166506,3.4500045776367045,1.2739145635892442,8.519998931884771,1.9580357626649203,15.081962101104622,5.239017347274839,11.800980516494704,-14.039787407470698,89.14280482700909,33.59892295804286,3.2809815846099286,2,-7.4499969482421875,-7.5749969482421875,-17.787498474121094,-19.424999237060547,6.900001525878906,3,0.1151173571246713,-1.125002980235081,112.5999984741211,-1.2499952316466079,109.0,-3.090886392010093,111.0,0.1151173571246713
3323,2014-02-07,116.9000015258789,116.9499969482422,112.9000015258789,115.0,11447686.0,0.015638601873331215,3.0500108719286367,1.0270286989190995,72.26890864054744,59.36327607048335,-9.564621368535825,-10.468599583784538,-16.31646141711707,-19.9993539517738,34.01447621789765,4.0499954223632955,1.3530282869028696,9.77250175476074,1.7640539693692858,17.780949540152193,5.76827786206502,13.776725647456459,-14.640607100419913,99.40125231737173,45.64023371704164,4.004223892695723,2,-8.800003051757812,-8.800003051757812,-18.625001907348633,-20.35000228881836,5.599998474121094,4,0.08982035810902489,-1.5957489635379514,115.0999984741211,-1.125002980235081,112.5999984741211,-1.2499952316466079,109.0,0.08982035810902489
3324,2014-02-10,117.3499984741211,117.8499984741211,116.0,116.9499969482422,7286698.0,0.00384941781324577,1.6428520825499588,0.21052694981066322,72.32704865250807,62.38753906736663,-8.695061186998387,-10.537376209210493,-16.414195375190076,-20.288914044273923,32.173394149130466,1.8499984741210938,1.6721587882449285,9.63749885559082,0.45955787663555725,18.815439834546083,5.048528366113189,14.226469345068452,-13.621543796383776,94.5945945945946,42.859276597488005,4.58897048947763,2,-8.799999237060547,-8.799999237060547,-18.637496948242188,-20.39999771118164,6.75,0,0.06987647792296325,3.0500108719286367,116.9000015258789,-1.5957489635379514,115.0999984741211,-1.125002980235081,112.5999984741211,0.06987647792296325
3325,2014-02-11,116.5999984741211,117.4499969482422,115.75,117.3499984741211,7134648.0,-0.0063911377055995144,2.578952440610919,-1.8749928474699784,73.87580782550478,66.4588492939364,-6.496165774171033,-9.382379815782087,-15.292430098837528,-19.380411209132944,31.17599597743294,1.6999969482422017,1.9917665098680715,8.32499885559082,-1.592475909621129,18.24247362080277,3.3662614729848457,13.283736238196795,-11.176958540817722,85.0299373841314,31.140364592892382,4.958737382605971,2,-8.049999237060547,-8.049999237060547,-17.5625,-19.325000762939453,6.25,1,0.07118356055210384,1.6428520825499588,117.3499984741211,3.0500108719286367,116.9000015258789,-1.5957489635379514,115.0999984741211,0.07118356055210384
3326,2014-02-12,117.5,117.9499969482422,115.6999969482422,116.9000015258789,6924076.0,0.007718709585392114,2.0000152588666165,-0.7999979654947916,76.26050083442487,69.52160814094404,-5.576182875856773,-9.792065563491803,-15.794483777071662,-20.111873901799385,29.857526921797938,2.25,2.7500938568166333,8.595000457763675,-1.9975935190500422,19.18759443457739,3.298703469356809,13.89129744617054,-10.585725041798497,91.08916126439551,32.78511612059668,5.29629698840686,2,-4.875,-8.900001525878906,-18.162500381469727,-20.150001525878906,5.400001525878906,2,0.049787221056349695,2.578952440610919,116.5999984741211,1.6428520825499588,117.3499984741211,3.0500108719286367,116.9000015258789,0.049787221056349695
3327,2014-02-13,119.0,119.0,117.1500015258789,117.3000030517578,5749134.0,0.012765957446808418,1.1764727001822082,2.8333354526150054,77.6237563331529,71.16972590068369,-5.568975337758843,-10.756696036297996,-16.962779001758378,-21.461642396849328,29.26340345617343,1.8499984741210938,3.699288957509964,9.405000305175776,-1.9423801929884377,20.75238080333999,3.731310056093662,15.07869055425789,-10.540723963192804,100.0,35.191205032131506,5.673690249082108,2,-5.200000762939453,-9.875,-18.875,-21.25,0.5999984741210938,3,0.03865544936236209,2.0000152588666165,117.5,2.578952440610919,116.5999984741211,1.6428520825499588,117.3499984741211,0.03865544936236209
3328,2014-02-14,119.3499984741211,120.5,118.8499984741211,119.0999984741211,7311154.0,0.0029411636480765058,-3.4000040690104165,0.1470590875227748,84.35518857029304,73.05534371496833,-4.888939168110696,-10.511498448354786,-16.992733100200013,-21.657848962057784,28.750225322313582,1.6500015258789062,4.935887860730915,9.034998703002927,-2.884383197954307,20.95438060396016,3.07530775252431,14.994689653481544,-9.204206603203048,76.04165010983135,3.8633961166377873,5.959690950478617,2,-4.799999237060547,-9.474998474121094,-18.42500114440918,-20.825000762939453,0.6500015258789062,4,0.022203615917544495,1.1764727001822082,119.0,2.0000152588666165,117.5,2.578952440610919,116.5999984741211,0.022203615917544495
3329,2014-02-17,119.25,120.4499969482422,119.0500030517578,119.3499984741211,5026586.0,-0.0008378590314165324,-4.600061036087382,-0.399993896484375,84.35518857029304,75.59293659964494,-3.906410269349479,-9.899106816043883,-16.564029876762845,-21.381523113027214,27.9279174892172,1.3999938964844034,5.898791919256269,8.287500381469727,-4.110880817319128,20.68588158025858,2.0883097820752994,14.486690980864154,-7.240450665847206,73.95834989016849,-6.248533279521624,6.199190599394425,2,-4.25,-9.375,-18.062501907348633,-20.47500228881836,0.5500030517577983,0,0.027253668763102645,-3.4000040690104165,119.3499984741211,1.1764727001822082,119.0,2.0000152588666165,117.5,0.027253668763102645
3330,2014-02-18,119.3000030517578,119.6500015258789,116.8000030517578,119.1999969482422,7276912.0,0.0004193128030003379,6.124969005702986,-1.0000762951091993,87.52735814250107,77.81424862574131,-2.6169038336854555,-9.440783051710824,-16.295700914493594,-21.255513010905332,26.411272596775348,2.849998474121108,6.404436156419962,7.707503128051741,-5.054086811328375,20.469093067431857,1.3267081583616829,14.088298097741799,-5.76217259775251,75.0000794728088,-13.343029918262687,6.380794969690059,2,-2.600002288818345,-9.425003051757798,-17.237501144409165,-19.975002288818345,0.8999938964844034,1,0.04023466303082013,-4.600061036087382,119.25,-3.4000040690104165,119.3499984741211,1.1764727001822082,119.0,0.04023466303082013
3331,2014-02-19,120.0,120.3499984741211,119.0,119.6999969482422,4846940.0,0.005867535040535721,1.6999969482421875,2.999847421422743,85.78554052465132,79.37547756598627,-2.4102893223478077,-9.480932345961733,-16.619147116227566,-21.748890307613053,25.483788189980128,1.3499984741210938,6.764791236158246,7.679999923706049,-5.264797281496996,20.624797128909094,1.2076013211045193,14.152398526307579,-5.208979027715657,86.48647534053939,-1.86141742242134,6.472398602601525,2,-3.299999237060547,-10.125,-17.88749885559082,-20.674999237060547,1.6500015258789062,2,0.023749987284342522,6.124969005702986,119.3000030517578,-4.600061036087382,119.25,-3.4000040690104165,119.3499984741211,0.023749987284342522
3332,2014-02-20,120.0,120.0,118.5500030517578,119.5,5159766.0,0.0,4.799987792968807,1.6666497126291415,82.4074135123196,80.50197810729429,-1.8351101753752346,-8.748069223549521,-16.25578740694249,-21.53937472822318,24.895784614566203,1.4499969482422017,7.442854228283323,6.929999923706049,-5.967139109994676,19.827138957406774,0.4814304068556794,13.378569440556419,-4.181362802726838,86.48647534053939,-0.881498981592955,6.448569516850363,2,-1.9000015258789062,-10.125,-17.599998474121094,-20.674999237060547,3.0999984741210938,3,0.024166679382324308,1.6999969482421875,120.0,6.124969005702986,119.3000030517578,-4.600061036087382,119.25,0.024166679382324308
3333,2014-02-21,121.4499969482422,121.4499969482422,120.3499984741211,120.5999984741211,5746016.0,0.012083307902018392,1.588236350091051,1.699996948242216,82.35294395534419,81.61596647427608,-2.874053521834014,-9.387737406965584,-17.300353155574882,-22.780474347393437,24.313215299063764,1.4499969482422017,7.753699136764141,7.559997177124032,-5.275422015337,20.395416369585064,1.142287580893509,13.977706773354555,-4.78871444647821,100.0,12.109317230877394,6.417709596230518,2,-2.875,-11.099998474121108,-18.587495803833022,-22.12499618530275,1.9500045776367045,4,-0.0152325938296195,4.799987792968807,120.0,1.6999969482421875,120.0,6.124969005702986,119.3000030517578,-0.0152325938296195
3334,2014-02-24,123.5,123.5,121.5999984741211,121.8499984741211,6393562.0,0.01687939977990638,1.303030022795685,1.941181750455488,94.7530948503461,83.93566503259179,-4.4253047894953,-10.362344736133707,-18.911132685654678,-24.60514353872533,25.391802386259105,2.0500030517577983,7.802660234260529,8.59000015258789,-3.8719242241648715,21.051924529340653,2.3590379642115096,14.820962340964272,-5.880974608940363,100.0,9.741571971859003,6.230962188376384,2,-3.9000015258789062,-12.125,-20.63749885559082,-24.174999237060547,-1.25,0,-0.028340080971659964,1.588236350091051,121.4499969482422,4.799987792968807,120.0,1.6999969482421875,120.0,-0.028340080971659964
3335,2014-02-25,130.75,130.80000305175778,124.6999969482422,125.0,16406004.0,0.05870445344129549,1.0854699962961667,3.4848452621503774,95.71789148886205,86.09759732752924,-10.568428778023915,-16.26047242909351,-25.59959351482989,-31.567799808897774,26.963253065090896,7.300003051757784,7.9049845199214985,14.452500152587888,1.4082250256844588,27.496775279491303,7.93036258913618,20.974637716039595,-11.954779687152296,99.59181182238544,9.862646286727482,6.52213756345171,2,-6.949996948242216,-15.724998474121108,-27.57499885559082,-31.424999237060547,-7.75,1,-0.0837475866022348,1.303030022795685,123.5,1.588236350091051,121.4499969482422,4.799987792968807,120.0,-0.0837475866022348
3336,2014-02-26,128.5,132.64999389648438,126.75,131.0,12525524.0,-0.017208413001912004,1.0344849358603345,-0.43478260869565216,84.18368002316845,86.82647773753098,-7.368906414402389,-12.580171545744221,-22.807457556684795,-29.02625209079433,29.423538462894733,5.899993896484375,7.959438454092279,10.885000228881836,-1.446051459496914,23.216051917260586,4.719474384692461,17.05052607307121,-7.30382313937028,70.56740006298315,-18.44131947836837,6.165525844189373,2,-3.7750015258789062,-12.550003051757812,-25.149999618530273,-29.099998474121094,-6.25,2,-0.06459146343780386,1.0854699962961667,130.75,1.303030022795685,123.5,1.588236350091051,121.4499969482422,-0.06459146343780386
3337,2014-02-27,128.5,131.44999694824222,127.75,129.5,9103788.0,0.0,-1.9599975585937728,0.4,82.58427375646195,86.62970942488309,-6.570582935087188,-11.363127805752498,-22.218682265477867,-28.73094623832982,32.08325676112496,3.699996948242216,8.084920501410735,9.742500305175781,-2.1471360066696548,21.63213661702123,3.7976821492530632,15.6873184610985,-5.013059732199352,66.26019966691167,-20.54852065285982,5.944818155922724,2,-3.7750015258789062,-12.550003051757812,-25.13749885559082,-29.099998474121094,-6.699996948242202,3,-0.05330738112156497,1.0344849358603345,128.5,1.0854699962961667,130.75,1.303030022795685,123.5,-0.05330738112156497
3338,2014-02-28,128.85000610351562,129.5,127.5500030517578,128.5,7699970.0,0.0027237829067363606,1.3636414078828294,-0.350006103515625,82.48588885656096,86.42200945669063,-6.069578382184801,-10.739786125047374,-21.958870967869586,-28.776621430444095,34.478830004522756,1.9499969482422017,8.117078660275496,9.12500610351563,-2.7419106993778257,20.991922906409087,3.1915477020689025,15.058464504962359,-3.5304551099782344,65.61095595317414,-19.377929434875853,5.933458401446732,2,-4.125007629394531,-12.900009155273438,-25.487504959106445,-29.150005340576172,-9.600006103515625,4,-0.04462559066372951,-1.9599975585937728,128.5,1.0344849358603345,128.5,1.0854699962961667,130.75,-0.04462559066372951
3339,2014-03-03,126.5,128.14999389648438,126.0,127.5,9238184.0,-0.018238308049653318,-1.149993896484375,-2.8570930333943676,75.6476581527151,85.10204279115884,-2.8865612525377458,-7.556442188739851,-19.02022911152642,-26.13685174603671,35.80085515545425,2.850006103515625,7.926596994580578,6.0,-5.486148577466537,17.486148577466537,0.2569257112667316,11.743074288733268,6.149993896484375,22.641556512242406,-59.7668467404099,5.743074288733267,3,-0.9000015258789062,-10.550003051757812,-23.162500381469727,-26.3249969482422,-9.199996948242202,0,-0.024505916791471072,1.3636414078828294,128.85000610351562,-1.9599975585937728,128.5,1.0344849358603345,128.5,-0.024505916791471072
3340,2014-03-04,130.0,130.14999389648438,127.3000030517578,127.4499969482422,8075814.0,0.027667984189723382,1.00000000000001,-2.5500030517577983,78.53880085477053,84.29684949450541,-5.262565324673389,-9.910631781020285,-21.86427969271537,-29.30862523440797,38.158304534276496,3.649993896484375,7.680832834664457,8.450000000000003,-2.4333541988359286,19.33335419883592,3.008322900582044,13.891677099417961,2.5169940185546977,60.15043114723253,-20.285820353345393,5.4416770994179595,3,-4.400001525878906,-14.050003051757812,-26.975000381469727,-29.8249969482422,-10.849998474121094,1,-0.059615384615384626,-1.149993896484375,126.5,1.3636414078828294,128.85000610351562,-1.9599975585937728,128.5,-0.059615384615384626
3341,2014-03-05,129.5,130.35000610351562,128.55000305175778,130.0,4577258.0,-0.0038461538461538325,1.9999745689436412,-0.19607819671248397,75.1196062212027,83.48709312882576,-3.657947067669568,-8.516240966992825,-20.70383980445537,-28.47278880981699,39.882412690223155,1.800003051757841,7.465275029996803,7.10499992370606,-3.4724797635728635,17.682479610985,1.8162600800665984,12.393739767345522,2.8866541381836157,64.22021944670726,-13.173708471745698,5.288739843639466,3,-3.0000038146972656,-13.550003051757812,-26.4375,-28.8249969482422,-11.75,2,-0.050193050193050204,1.00000000000001,130.0,-1.149993896484375,126.5,1.3636414078828294,128.85000610351562,-0.050193050193050204
3342,2014-03-06,128.35000610351562,130.19999694824222,128.30000305175778,129.94999694824222,4202568.0,-0.008880261748914098,-1.2352909497266797,3.199981689453182,70.73734039362745,82.19647051085724,-1.3398430898929234,-6.664379284953213,-18.97213526372353,-27.029355635077934,40.8559713231652,1.8999938964844318,7.199296438130887,5.292505645751959,-5.0175459324525775,15.602557223956495,0.13747985664969065,10.447531434854227,3.9089149519043076,54.02305301632513,-22.569436149375953,5.155025789102271,3,-1.2250099182128906,-12.400009155273438,-25.57500648498535,-27.675003051757827,-12.650009155273423,3,-0.04752634057995997,1.9999745689436412,129.5,1.00000000000001,130.0,-1.149993896484375,126.5,-0.04752634057995997
3343,2014-03-07,127.4000015258789,128.30000305175778,126.8499984741211,127.5,5025022.0,-0.007401671464437043,-1.4166650772154885,0.06249940395014051,68.07094826054961,79.23178755643542,0.6067327747563809,-5.151529476013295,-17.450748787884066,-25.782070072098378,41.4354147415279,1.5000076293945312,7.068687517364083,3.8175010681152344,-6.238568576059066,13.87357071228952,-1.2105337539719017,8.845535890202385,4.733741108432639,32.1838979661992,-42.89355482259076,5.028034822087145,3,1.274993896484375,-7.4250030517578125,-24.98750114440918,-26.450000762939453,-10.950004577636705,4,-0.04395603145250804,-1.2352909497266797,128.35000610351562,1.9999745689436412,129.5,1.00000000000001,130.0,-0.04395603145250804
3344,2014-03-10,125.5500030517578,127.5500030517578,125.0999984741211,126.5,6904634.0,-0.01452118094162913,-1.6486448590422307,9.500114442664367,62.833672347822585,75.57798542965324,3.1045852386130406,-2.7992267399442596,-15.019742199020584,-23.65211059492195,41.57485207461632,2.4500045776367045,7.1749692144793755,1.5575023651122848,-8.088948097408789,11.203952827633358,-3.265722866148238,6.380727596372822,6.461064729867516,8.571503308245711,-63.76804021461366,4.823225231260537,3,3.324993133544936,-4.925006866455064,-21.400005340576158,-23.200004577636705,-10.200004577636705,0,-0.05017923455693296,-1.4166650772154885,127.4000015258789,-1.2352909497266797,128.35000610351562,1.9999745689436412,129.5,-0.05017923455693296
3345,2014-03-11,124.9000015258789,125.5500030517578,124.25,125.0999984741211,7179590.0,-0.0051772322586955966,1.3636287973366978,0.21052377969449884,60.082303234704874,72.90005467537952,3.170957685793269,-1.576347545586259,-13.818156173795131,-22.71031180604801,41.715390777454395,1.3000030517577983,7.202302289294636,0.4925006866455135,-8.507341385371973,9.492342758663,-4.00742034936323,4.992421722654257,6.834623483446251,10.655752057433023,-57.42012799449613,4.499921036008745,3,2.9499969482422017,-4.275005340576172,-19.375003814697266,-21.175003051757812,-7.099998474121108,1,-0.06084866598297367,-1.6486448590422307,125.5500030517578,-1.4166650772154885,127.4000015258789,-1.2352909497266797,128.35000610351562,-0.06084866598297367
3346,2014-03-12,123.3499984741211,125.3499984741211,122.8499984741211,124.8000030517578,6921502.0,-0.01240995222435326,-1.0408125134292663,7.250133516441525,56.47968412847717,69.99954471671455,4.373531898756852,0.4578692403723892,-11.748997751340681,-20.90010971357168,41.547250687104125,2.5,6.80874900391936,-1.3500022888183594,-9.765903486167304,7.065898908530571,-5.5579528874928315,2.8579483098561127,7.935549034644566,6.802722500698037,-56.509411138760576,4.207950598674468,3,3.2500038146972656,-2.2750015258789062,-17.8125,-19.625,-1.1999969482421875,2,-0.03404942845721515,1.3636287973366978,124.9000015258789,-1.6486448590422307,125.5500030517578,-1.4166650772154885,127.4000015258789,-0.03404942845721515
3347,2014-03-13,123.5999984741211,124.8000030517578,123.4499969482422,124.3499984741211,3874858.0,0.002026753166538997,-1.5714327234679648,0.5172397463892082,54.361054892295584,66.8745631651295,3.7496914238927985,0.6009714685250884,-11.500083169269232,-20.905774278899813,41.128776262389295,1.4500045776367045,5.615496569071624,-1.3300022125244197,-9.331214141997293,6.6712097169484394,-5.330608177260842,2.670603752212017,7.010705111872994,13.761456331202309,-43.05472694085938,4.0006059647364305,3,3.0000038146972656,-0.8250007629394531,-17.637496948242188,-19.77499771118164,-1.9499969482421875,3,-0.04733008532638405,-1.0408125134292663,123.3499984741211,1.3636287973366978,124.9000015258789,-1.6486448590422307,125.5500030517578,-0.04733008532638405
3348,2014-03-14,122.0,123.0,121.0999984741211,122.5,6033746.0,-0.012944971633281122,1.5333353678385417,0.6666666666666666,46.90082800957394,63.680470927002716,4.7783239386967296,2.539902879350734,-9.473951539436001,-19.065868644916364,40.04489374734509,2.5,4.780358537691981,-3.0625007629394503,-10.756510292494738,4.631508766615838,-6.909505527717101,0.7845040018382008,7.989847177044254,13.95350212617475,-35.85525430046877,3.8470047647776466,3,3.7250022888183594,0.7749977111816406,-14.412498474121094,-16.599998474121094,-1.1999969482422017,4,-0.05163936927670332,-1.5714327234679648,123.5999984741211,-1.0408125134292663,123.3499984741211,1.3636287973366978,124.9000015258789,-0.05163936927670332
3349,2014-03-17,122.5,123.5500030517578,121.5,121.5,4307446.0,0.004098360655737654,-3.1000061035155966,-2.0,26.361048055095992,57.88294283814998,4.080346268471899,2.419940404636094,-9.518715431375767,-19.33019881126512,38.9597931138545,2.0500030517577983,4.015845877050012,-2.725000762939459,-10.029542790229328,4.579541264350411,-6.377271776584394,0.927270250705476,6.600862306751935,31.46067608367304,-11.553050106408644,3.652271013644934,3,3.2250022888183594,1.6749954223632812,-14.400001525878906,-16.650001525878906,-2.1999969482422017,0,-0.0493877800143494,1.5333353678385417,122.0,-1.5714327234679648,123.5999984741211,-1.0408125134292663,123.3499984741211,-0.0493877800143494
3350,2014-03-18,124.0999984741211,124.1500015258789,122.4499969482422,123.0999984741211,5162326.0,0.013061212033641523,2.090900263559414,1.0,36.90476568918138,53.63684944570318,1.73821127494638,1.2627240672221518,-10.675797094366828,-20.710773482229158,39.02771637882544,1.7000045776367045,3.21711040505231,-1.3650020599365291,-8.146565643882127,5.416561524009069,-4.755783851909314,2.02577973203627,4.200777449367763,70.58823529411765,29.776812615577555,3.3907817919727967,3,1.549999237060561,0.0749969482421875,-15.549999237060547,-17.799999237060547,-2.6999969482421875,1,-0.07050765598377229,-3.1000061035155966,122.5,1.5333353678385417,122.0,-1.5714327234679648,123.5999984741211,-0.07050765598377229
3351,2014-03-19,122.8499984741211,126.0,122.8499984741211,124.3499984741211,6924976.0,-0.010072522283396057,-3.2000020345052085,-1.5,34.34903550561722,49.593704458146476,2.174365464715194,2.885107324024574,-9.009228105185713,-19.249584115321227,39.10384456275386,3.1500015258789062,2.6196435874207395,-2.757501983642584,-9.165005848163787,3.6500018808786194,-5.9612539159032,0.4462499486180178,4.7306997044309895,35.7142745927228,-1.800468685117309,3.203751932260603,3,1.8500022888183452,1.3249969482421875,-14.299999237060547,-16.549999237060547,-0.75,2,-0.04110700435561743,2.090900263559414,124.0999984741211,-3.1000061035155966,122.5,1.5333353678385417,122.0,-0.04110700435561743
3352,2014-03-20,122.9000015258789,124.4000015258789,122.0500030517578,123.1500015258789,6432854.0,0.00040702525338942586,-1.410258617316776,0.16666666666666666,33.23943092907933,45.7235358657609,1.4192260488752737,3.2290603575694092,-8.654447075681816,-19.105921934603373,39.29270087011369,2.349998474121108,1.5438521170668054,-2.852499008178711,-8.843413024475467,3.138415008118031,-5.847956016327089,0.14295799996966707,4.032626682230074,36.73474471898146,2.659392994036672,2.995457008148373,3,1.4249992370605469,1.8249969482421875,-12.28750228881836,-16.550003051757812,-1.5500030517578125,3,-0.006102522300148849,-3.2000020345052085,122.8499984741211,2.090900263559414,124.0999984741211,-3.1000061035155966,122.5,-0.006102522300148849
3353,2014-03-21,119.5999984741211,121.5999984741211,119.5999984741211,121.0,11596094.0,-0.026851122951881634,-1.857139743107667,5.600006103515625,31.550802575389213,42.24766144660163,3.907341460290553,6.728324548829647,-5.0247933883322276,-15.622291711240607,38.79083422177945,3.3000030517578125,0.46666581984530353,-6.060002136230466,-12.37878134609781,0.2587770736368782,-9.219391741164145,-2.900612531296801,6.749366760589098,0.0,-34.05428720554905,3.159389604933669,3,3.200000762939453,5.125,-8.13749885559082,-12.724998474121094,-0.5999984741210938,4,0.017140493962475967,-1.410258617316776,122.9000015258789,-3.2000020345052085,122.8499984741211,2.090900263559414,124.0999984741211,0.017140493962475967
3354,2014-03-24,120.0,122.0999984741211,119.0500030517578,120.6500015258789,6091976.0,0.003344494406205767,-1.3921575667273873,0.46428629816731243,17.948730488809247,37.56615336372434,2.9472110101794726,6.379761082259392,-5.074028315191015,-15.840064334530496,37.71126571919545,3.0499954223632955,-0.5042607035642135,-5.4850006103515625,-12.23482501527161,1.2648237945684855,-8.859912812811586,-2.1100884078915385,5.539441223439496,13.669026840112148,-16.37853994156299,3.374912202460022,3,2.5250015258789062,4.724998474121094,-7.787500381469727,-12.325000762939453,-0.5999984741210938,0,0.006666692097981652,-1.857139743107667,119.5999984741211,-1.410258617316776,122.9000015258789,-3.2000020345052085,122.8499984741211,0.006666692097981652
3355,2014-03-25,119.8000030517578,121.25,119.0999984741211,119.5,6773138.0,-0.0016666412353516513,-2.9090719933416564,-0.46154207307766865,18.300669890625414,33.3240406706297,2.623593222174435,6.0263227080236135,-4.508685227812194,-15.466731697255653,35.32821873134622,2.1500015258789062,-1.4316207526067188,-5.137497711181652,-11.865514109588574,1.59051868722527,-8.50150591038512,-1.7734895119781982,4.830916827646263,10.791371644985981,-14.316693432098086,3.3640081992034596,3,2.724998474121108,4.9249954223632955,-7.362503051757798,-12.125003814697251,-1.3000030517577983,1,0.004173622598189652,-1.3921575667273873,120.0,-1.857139743107667,119.5999984741211,-1.410258617316776,122.9000015258789,0.004173622598189652
3356,2014-03-26,120.1999969482422,120.5,119.5,119.8000030517578,5233196.0,0.003338847131010514,1.0,1.333299425258283,21.993101560591143,29.727601411551433,1.933064057100296,5.2413581420880035,-4.516645409072893,-15.68451402821816,32.58180047197366,1.0,-2.156764686552819,-4.322503662109355,-11.1484990384415,2.5034917142227755,-7.7355013502754275,-0.9095059739432827,3.6495945752913883,21.49521914907318,0.042858839987708564,3.4129976881660657,3,2.3250045776367045,5.400001525878892,-6.912496566772475,-12.524997711181655,-2.1999969482422017,2,0.009983399401860327,-2.9090719933416564,119.8000030517578,-1.3921575667273873,120.0,-1.857139743107667,119.5999984741211,0.009983399401860327
3357,2014-03-27,121.6500015258789,122.0500030517578,119.9000015258789,119.9000015258789,5068914.0,0.01206326634318522,-1.457144601004448,4.375066758220487,30.897013840377923,27.949399837196317,0.1982070855789715,3.4275906329752246,-5.559355434407323,-16.825465374068358,29.87596895871021,2.150001525878892,-2.763470986983762,-2.5299991607666072,-9.20133828002946,4.141339958496246,-5.865668720398034,0.8056703988648195,1.5276476116060707,85.24597955319204,62.459762401810366,3.33566955963143,3,0.875,3.9499969482421875,-8.36250114440918,-13.97500228881836,-4.9500045776367045,3,0.00369911173528803,1.0,120.1999969482422,-2.9090719933416564,119.8000030517578,-1.3921575667273873,120.0,0.00369911173528803
3358,2014-03-28,123.0999984741211,124.1999969482422,122.3499984741211,122.5500030517578,5822848.0,0.011919415783432807,-2.894714862792054,0.3142830984933117,41.638210503566086,29.64686233147077,-1.2061896722024699,1.6071286179723643,-6.568751727490437,-17.95962993108266,27.354236469558913,2.5499954223632955,-3.155801792120741,-0.7925018310546932,-7.10225137331139,5.517247711202003,-3.9473766021830414,2.362372940073655,-4.0499954223632955,78.64078101389572,51.823479982399334,3.1548747711283514,3,-0.5749969482421875,2.75,-9.112499237060547,-15.424999237060547,-6.900001525878892,4,-0.014216084660373829,-1.457144601004448,121.6500015258789,1.0,120.1999969482422,-2.9090719933416564,119.8000030517578,-0.014216084660373829
3359,2014-03-31,123.4000015258789,124.0999984741211,122.5500030517578,123.9499969482422,6190848.0,0.0024370678755196717,2.647054599635617,-1.0,44.75524587452585,30.519137907620156,-1.525527301969035,1.1204179886616146,-6.459105221615744,-17.94843008237646,25.4292334452332,1.5499954223632955,-3.5072169943062477,-0.33749885559082315,-6.52873990915171,5.853742197970078,-3.433119382371274,2.7581216711896275,-4.246998596191418,84.31381055459708,53.16150982127221,3.0956205267804497,3,-0.875,2.4499969482421875,-8.937503814697266,-15.250003814697266,-6.150001525878906,0,-0.0356564138692993,-2.894714862792054,123.0999984741211,-1.457144601004448,121.6500015258789,1.0,120.1999969482422,-0.0356564138692993
3360,2014-04-01,122.25,123.0999984741211,121.8499984741211,122.3000030517578,4554254.0,-0.009319299122032332,-1.9411553513086561,0.09091539624627847,46.043171390761636,31.818486339302865,-0.7437595190805837,1.7497498211972982,-4.917266141517899,-16.48835836882229,22.980444608159665,1.5500030517578125,-3.5522877400983788,-1.1000003814697266,-6.568861388325246,4.368860625385793,-3.834430884897486,1.634430121958033,-2.9960571899414106,58.510676289449506,23.27540541099404,2.734430503427761,4,-0.5249977111816406,3.5999984741210938,-6.762500762939453,-13.075000762939453,-3.8000030517577983,1,-0.023312870953955733,2.647054599635617,123.4000015258789,-2.894714862792054,123.0999984741211,-1.457144601004448,121.6500015258789,-0.023312870953955733
3361,2014-04-02,123.0,123.3000030517578,121.1999969482422,122.0999984741211,5089152.0,0.006134969325153339,1.799993896515434,-17.998931949959342,47.91667218561467,33.44929092336235,-1.6430258925447419,0.5141802659784673,-5.218337278856239,-16.947124893704853,20.27102586526225,2.1000061035155966,-3.1934901060528773,-0.02500038146972372,-4.664705416163116,4.614704653223669,-2.344852898816413,2.2948521358769653,-3.6471361071777437,72.09306451813201,32.73115035067299,2.319852517346693,4,-1.375,2.8499984741210938,-3.587497711181669,-10.174999237060561,-4.650001525878906,2,-0.03658536585365857,-1.9411553513086561,122.25,2.647054599635617,123.4000015258789,-2.894714862792054,123.0999984741211,-0.03658536585365857
3362,2014-04-03,122.25,123.1999969482422,122.25,122.75,3611334.0,-0.0060975609756097615,-2.799987792968807,-0.5555546136565931,50.92250901732293,35.601702750243874,-1.1118476073510095,0.826106340220008,-4.004360574962291,-15.922464714797826,17.53726017593203,0.9499969482422017,-3.2122735445031196,-0.47000007629394247,-4.380499688225839,3.4404995356379544,-2.425249882259891,1.485249729672006,-2.8001934460693434,35.00010172525994,-7.262856965499168,1.9552498059659513,4,-0.625,3.0,-1.9125022888183594,-8.500003814697266,-5.25,3,-0.03476482617586907,1.799993896515434,123.0,-1.9411553513086561,122.25,2.647054599635617,123.4000015258789,-0.03476482617586907
3363,2014-04-04,121.8000030517578,122.4000015258789,121.0,122.0,4390236.0,-0.003680956631838095,1.8000030517578125,0.3999938964844034,47.40741871021408,38.874890330399964,-0.35421065685257247,0.8801818139187105,-3.0876617265823967,-15.190450725369217,15.16205774662971,1.4000015258789062,-3.080420531571505,-0.6399971008300867,-3.8848477934425034,2.60485359178233,-2.262422447136288,0.9824282454761146,-2.2551926899409125,25.806562759183738,-17.08657005128283,1.6224253463062064,4,-0.15000534057615766,2.9000015258789205,-1.4625053405761577,-8.050006866455064,-6.350006103515597,4,-0.04187197024410905,-2.799987792968807,122.25,1.799993896515434,123.0,-1.9411553513086561,122.25,-0.04187197024410905
3364,2014-04-07,119.25,120.75,119.25,120.5,5057980.0,-0.020935985122054523,-1.4,6.25009536888641,33.218003675835874,40.53237186209002,2.322446938190609,3.092561780122651,-0.028101557044834635,-12.378379257430183,13.448090901591685,2.5500030517577983,-3.0032045277351074,-2.875,-6.07146176429859,0.32146176429858997,-4.473230882149295,-1.276769117850705,4.949996948242202,0.0,-37.76273294008945,1.5982308821492979,4,2.4749984741210938,5.450004577636719,1.0874977111816406,-5.500003814697266,-4.0,0,-0.02557654550740296,1.8000030517578125,121.8000030517578,-2.799987792968807,122.25,1.799993896515434,123.0,-0.02557654550740296
3365,2014-04-08,117.3000030517578,120.0500030517578,116.75,119.0,7133084.0,-0.0163521756666013,-1.3571424678884483,1.3599975585937614,31.683185269378043,41.609047829733,4.336561066170432,4.684151254318095,2.422523080918026,-10.177387434663174,12.300881243696612,3.3000030517577983,-2.665629567783242,-4.44499702453615,-8.035172517741103,-0.8548215313311971,-6.240084771138626,-2.6499092779336735,6.800993957519566,8.396989244305713,-28.401087496231355,1.7950877466024777,4,3.1749954223632955,6.250000000000014,3.4749946594238423,-3.550006866455064,-1.5,1,-0.00042628346510553694,-1.4,119.25,1.8000030517578125,121.8000030517578,-2.799987792968807,122.25,-0.00042628346510553694
3366,2014-04-09,119.1500015258789,119.6999969482422,118.0,118.4499969482422,5229510.0,0.015771512583037328,-1.1249982118589692,-0.41176813779607657,38.938051105699806,42.50249641476877,2.5948318064340583,2.638651315026735,1.1323734826298875,-11.778254098221822,11.66291895557568,2.3999938964844034,-2.100918333573105,-2.3849987030029354,-6.069974150851223,1.2999767448453525,-4.227486426927072,-0.5425109790787985,4.65695560302737,37.20934358787521,0.3865976925476957,1.8424877239241437,4,1.3249969482421875,4.400001525878906,1.6249961853027344,-5.400005340576172,-2.2000045776367045,2,-0.005874985888981832,-1.3571424678884483,117.3000030517578,-1.4,119.25,1.8000030517578125,121.8000030517578,-0.005874985888981832
3367,2014-04-10,117.75,120.1999969482422,117.75,120.0,4153934.0,-0.01174990774611806,-1.1777750651041794,-3.2142646946627935,43.85382379793913,42.748675669699104,3.781058900591134,3.7712692354423325,2.9746658914832835,-10.139522538534507,10.91281085851882,2.4499969482422017,-1.5483305660558244,-3.4925003051757812,-7.408764478724407,0.42376386837284485,-5.450632391950094,-1.5343682184014682,5.774678843750024,17.69911026430106,-22.799077537022132,1.958132086774311,4,2.674999237060547,5.724998474121108,3.474996566772461,-3.9250030517578125,-0.5500030517577983,3,0.005095528442641939,-1.1249982118589692,119.1500015258789,-1.3571424678884483,117.3000030517578,-1.4,119.25,0.005095528442641939
3368,2014-04-11,115.6999969482422,117.0500030517578,114.5,117.0,6369616.0,-0.017409792371616106,2.642837680243321,0.577779134114577,37.12573701335197,41.90095246290201,5.219912372183927,5.612866537051033,5.328141744492385,-7.861883298580651,11.387349610167455,3.25,-1.1538969046923455,-5.227503204345695,-9.838984981667267,-0.6160214270241227,-7.5332440930064735,-2.9217623156849157,7.553694741757823,19.199951171875227,-23.671946274282377,2.305740888660786,4,3.2000045776367045,5.70000457763669,5.837499618530259,-1.8750000000000142,1.0500030517577983,4,0.011235981729017297,-1.1777750651041794,117.75,-1.1249982118589692,119.1500015258789,-1.3571424678884483,117.3000030517578,0.011235981729017297
3369,2014-04-14,116.4499969482422,116.5,113.0999984741211,113.9000015258789,5969300.0,0.006482281934160339,1.5660374099228136,-1.9615303355752287,40.28983738111423,41.261693128496745,3.7776369867689255,4.623421090712029,4.848229681379749,-8.387155154300004,11.852535891518553,3.4000015258789062,-0.9978793808456174,-4.175003051757798,-9.132878916867028,0.7828728133514318,-6.653940984312413,-1.6960651192031833,6.278473240357826,47.183087240533474,0.24275881776614483,2.478937932554617,4,1.7500038146972514,3.8750038146972514,7.874999999999986,-2.174999237060561,1.4500045776367045,0,-0.008587376781507894,2.642837680243321,115.6999969482422,-1.1777750651041794,117.75,-1.1249982118589692,119.1500015258789,-0.008587376781507894
3370,2014-04-15,115.3499984741211,118.25,115.3499984741211,116.9499969482422,5408686.0,-0.009446101356361702,-2.6250053644231457,-0.6274515083788874,36.49025839201303,39.99209159587434,4.242035376744539,5.306339319056178,6.275578484386273,-7.053769721150957,11.895080330418677,2.9000015258789062,-1.2045135400811375,-4.837501525878906,-10.04234610920173,0.36734305744391804,-7.439923817540318,-2.235079234217494,6.608193977320624,31.69014765567991,-17.70588822527367,2.6024222916614095,4,2.799999237060547,4.200000762939453,9.39999771118164,-0.3000030517578125,2.4500045776367045,1,-0.0008669135279054663,1.5660374099228136,116.4499969482422,2.642837680243321,115.6999969482422,-1.1777750651041794,117.75,-0.0008669135279054663
3371,2014-04-16,117.8000030517578,118.1500015258789,115.9000015258789,116.0500030517578,5355938.0,0.021239745210628325,-1.1951186834290102,-1.0937510430822686,39.84169513429943,38.76089005331618,1.0916381145554652,2.5914694227196264,4.072086290768922,-9.250577911142031,11.412098300335828,2.8000030517578125,-1.4720601568131855,-2.134997177124035,-7.285685526900082,3.015691172652012,-4.710341352012051,0.44034699776398156,3.449533881498269,66.1972617989683,20.45463442487035,2.575344174888022,4,-0.05000305175779829,1.7499961853027486,6.437494277954116,-2.750007629394517,-1.900001525878892,2,-0.016977928252864816,-2.6250053644231457,115.3499984741211,1.5660374099228136,116.4499969482422,2.642837680243321,115.6999969482422,-0.016977928252864816
3372,2014-04-22,122.1500015258789,122.9000015258789,119.75,122.9000015258789,6984094.0,0.03692698099684977,7.400004069010417,-0.42857142857142855,47.82609454720168,38.80740959075925,-3.6587986252095277,-1.9158233708388508,-0.05636468840945952,-13.317119372293803,10.720858717813893,5.099998474121108,-1.60188949471069,2.2525012969970675,-2.8175849229273098,7.322587516921445,-0.28254181296512115,4.787544406959256,-9.050003051757812,92.34694115870225,48.6686298952931,2.535043109962186,4,-4.150001525878906,-2.6000022888183594,1.6874980926513672,-7.075004577636719,-6.400001525878906,1,-0.04257064684960332,-1.1951186834290102,117.8000030517578,-2.6250053644231457,115.3499984741211,1.5660374099228136,116.4499969482422,-0.04257064684960332
3373,2014-04-23,121.6500015258789,122.75,120.6500015258789,122.5500030517578,3670496.0,-0.004093327824429616,2.2307782596702914,1.2000020345051894,46.031746580959116,40.231158802439595,-3.5562965521296803,-1.3221552918146244,0.6059122359020819,-12.52491014282694,10.909760858377657,2.0999984741210938,-1.8548944839187698,1.650001144409174,-3.477326171972649,6.777328460790997,-0.9136625137817447,4.213664802600093,-8.354002990722663,87.24490193117043,46.694684171066754,2.5636636581909142,4,-3.6500015258789062,-2.1000022888183594,3.0374984741210938,-5.9250030517578125,-4.900001525878906,2,-0.0365803906438098,7.400004069010417,122.1500015258789,-1.1951186834290102,117.8000030517578,-2.6250053644231457,115.3499984741211,-0.0365803906438098
3374,2014-04-24,120.8000030517578,122.9000015258789,120.5,122.5,3505178.0,-0.006987245897734584,-1.086955079511454,1.888882295596197,46.66667368220184,41.89599084830891,-2.7527937760651753,-0.43126053282141186,1.5971494103332446,-11.39266214744994,11.300787192060419,2.4000015258789062,-2.155366858674938,0.7600025177001868,-4.379791861200985,5.899796896601359,-1.8098946717503992,3.3298997071507728,-7.3119244567870965,72.18546191670505,32.50645316145166,2.569897189450584,4,-2.8000030517577983,-1.2500038146972514,3.4499969482422017,-4.975006103515611,-2.8500061035155966,3,-0.033526514482144054,2.2307782596702914,121.6500015258789,7.400004069010417,122.1500015258789,-1.1951186834290102,117.8000030517578,-0.033526514482144054
3375,2014-04-25,120.3000030517578,121.9499969482422,120.1500015258789,120.9499969482422,3836740.0,-0.0041390727431172,-2.789476220305528,0.3823500372494772,43.72093732966931,42.42742265097219,-1.9919682662384162,0.11396171631058394,2.259668543822201,-10.600076099702264,11.668551938271445,1.7999954223632955,-2.4050867684927937,0.2350025177001811,-4.904740712426857,5.37474574782722,-2.334869097363338,2.8048741327637003,-6.623685998168938,62.857164655412745,26.15147686266897,2.569871615063517,4,-2.3000030517577983,-0.7500038146972514,4.649995803833022,-4.350006103515611,-2.0,4,-0.019950136866133894,-1.086955079511454,120.8000030517578,2.2307782596702914,121.6500015258789,7.400004069010417,122.1500015258789,-0.019950136866133894
3376,2014-04-28,121.4000015258789,122.1999969482422,120.9000015258789,121.1500015258789,4725828.0,0.009143794232888247,-2.4666544596354547,-0.38461899619698775,48.05492326434755,42.89421148057313,-3.061152989924352,-0.9397050704461094,1.3093078958572022,-11.394129910086164,12.088491874020606,1.8999938964844034,-2.189993859372734,1.275000762939456,-3.8992790558988446,6.4492805817777565,-1.3121391464796943,3.8621406723586063,-7.5392107828442505,52.38097544789368,14.820924735016789,2.587139909419153,4,-3.4000015258789062,-1.8500022888183594,3.5124950408935547,-5.450004577636719,0.75,0,-0.029654023302081223,-2.789476220305528,120.3000030517578,-1.086955079511454,120.8000030517578,2.2307782596702914,121.6500015258789,-0.029654023302081223
3377,2014-04-29,122.0999984741211,122.4000015258789,121.5,121.75,3827752.0,0.00576603739245396,-1.1176544506377288,1.399993896484375,50.67872272189201,44.400098781522026,-3.4410780257548055,-1.6909570719805345,0.7218111256386095,-11.826512085328417,12.01623377868016,1.0,-1.7464763750193413,1.952497863769537,-3.253519486158339,7.158515213697413,-0.650510811194394,4.555506538733468,-8.058423515429553,70.90897993607955,30.545997757165956,2.6030086749639376,4,-4.099998474121094,-3.3499984741210938,2.3374996185302734,-6.150001525878906,0.40000152587890625,1,-0.05077802641870033,-2.4666544596354547,121.4000015258789,-2.789476220305528,120.3000030517578,-1.086955079511454,120.8000030517578,-0.05077802641870033
3378,2014-04-30,121.3499984741211,122.8000030517578,120.9000015258789,122.0,6367154.0,-0.006142506219268817,-1.4516221125117335,-1.8571553133514986,55.17241120115635,46.05371809486003,-2.017503971605521,-1.1370837515628693,1.566632524906936,-10.82171860308705,11.216932176349061,1.900001525878892,-1.548056800114665,1.2899978637695284,-3.7636732677966336,6.34366899533569,-1.2368377020135597,3.8168334295526165,-7.1312549840858,43.63625266335227,-1.7566817703187425,2.5268355657830837,4,-2.2249984741210938,-2.700000762939453,3.1750011444091797,-5.400001525878906,4.0,2,-0.04614749521661787,-1.1176544506377288,122.0999984741211,-2.4666544596354547,121.4000015258789,-2.789476220305528,120.3000030517578,-0.04614749521661787
3379,2014-05-01,119.0,120.75,116.6500015258789,117.5,9026544.0,-0.019365459445162214,-1.5625014901175405,-2.307686890383464,54.10627342722039,48.01105309877196,0.8183054574409994,0.9131961650394373,3.9893239654726074,-8.226408368945542,10.88107309461015,4.6999969482421875,-1.4064159556360778,-0.8400005340576229,-5.65910846767828,3.979107399563034,-3.2495545008679585,1.5695534327527128,-4.607631349247839,38.21134782214964,-11.371345770464295,2.40955396681033,5,0.40000152587890625,-0.3500022888183594,4.76249885559082,-3.0500030517578125,4.650001525878906,3,-0.018907563025210128,-1.4516221125117335,121.3499984741211,-1.1176544506377288,122.0999984741211,-2.4666544596354547,121.4000015258789,-0.018907563025210128
3380,2014-05-02,119.4000015258789,120.8499984741211,118.3499984741211,118.9000015258789,8264146.0,0.003361357360326833,-2.1249880791165197,0.3333333333333333,50.649350649350644,49.211903711555436,1.1769849989070025,0.3043357892328231,3.66655023577502,-8.385063672531587,10.817535333851971,2.5,-0.9210548371864888,-0.29749908447266193,-4.983254277141029,4.388256108195705,-2.6403766808068525,2.0453785118615286,-4.837480217624204,44.71543606010731,-6.166687155793028,2.3428775963341857,5,0.375,-0.7500038146972656,4.224998474121094,-3.4500045776367188,6.2999954223632955,4,-0.012144091784809796,-1.5625014901175405,119.0,-1.4516221125117335,121.3499984741211,-1.1176544506377288,122.0999984741211,-0.012144091784809796
3381,2014-05-05,118.5,119.25,116.8499984741211,119.0500030517578,5463950.0,-0.007537701125437946,4.052651022342151,-1.1000061035155966,51.99999999999999,49.675670984088576,2.4437049175023304,0.8958538539250185,4.612347284946139,-7.224943446579829,11.184191837879546,2.5500030517578125,-0.5328264218484833,-0.9725006103515597,-5.41647793489112,3.4714767141880003,-3.1944892726213396,1.2494880519182203,-3.7707290873928088,30.081268538493767,-23.965629376874425,2.221988662269782,5,1.2750015258789062,0.14999771118164062,5.125,-2.5500030517578125,9.0,0,-0.0016877379598497777,-2.1249880791165197,119.4000015258789,-1.5625014901175405,119.0,-1.4516221125117335,121.3499984741211,-0.0016877379598497777
3382,2014-05-06,118.0,119.6999969482422,117.9000015258789,119.0,4278198.0,-0.00421940928270037,-2.0000000000000235,1.8181717297822637,56.68605656930901,50.859483205016346,2.5626052086390416,1.1184739259279297,5.153276969038572,-6.475470116730122,11.500062622851587,1.7999954223632955,0.06194465345645028,-1.2600006103515682,-5.548493631837715,3.028492411134579,-3.4042471210946417,0.8842459003915053,-3.1073144751273674,21.951189254837892,-34.99568646251347,2.1442465107430766,5,1.7750015258789062,0.6499977111816406,6.0625,-2.0500030517578125,8.800003051757798,1,0.03516950445660094,4.052651022342151,118.5,-2.1249880791165197,119.4000015258789,-1.5625014901175405,119.0,0.03516950445660094
3383,2014-05-07,116.6999969482422,118.6500015258789,116.5,117.5500030517578,5581946.0,-0.011016975014896624,-2.44000244140625,0.8500061035155966,50.70422535211267,51.30810005722866,3.4493442189598227,2.1257976463686816,6.433202550057203,-4.92223862822631,12.519252139602118,2.1500015258789062,0.4177912431259472,-2.3050033569335824,-6.563977093279831,1.9539703794126666,-4.4344902251067,-0.175516488760465,-1.6471651033494368,4.597632606816273,-51.37078466465968,2.129486868173121,5,2.9500045776367045,1.950000762939439,7.362503051757798,-0.7500000000000142,9.800003051757798,2,0.04970011313993572,-2.0000000000000235,118.0,4.052651022342151,118.5,-2.1249880791165197,119.4000015258789,0.04970011313993572
3384,2014-05-08,116.1999969482422,116.6999969482422,115.5500030517578,116.5,5009028.0,-0.0042844902577140465,2.285711171662073,0.3529422324345623,52.478129441675215,52.28112140300709,3.6075897418665903,2.514503114877087,6.840813245044657,-4.168548435820114,13.656505758661936,1.1499938964844034,0.25370381847619683,-2.6525032043456918,-7.0892508316267,1.7842444229353163,-4.870877017986203,-0.43412939070518064,-0.9902217097297097,12.264046375243241,-44.84316483710426,2.2183738136405062,5,2.9750061035155966,2.400001525878892,7.987503051757798,-0.2500000000000142,10.5,3,0.07874356081054357,-2.44000244140625,116.6999969482422,-2.0000000000000235,118.0,4.052651022342151,118.5,0.07874356081054357
3385,2014-05-09,117.25,117.25,115.6500015258789,115.6500015258789,5525480.0,0.009036171078605992,1.0,-5.333273994201972,48.253958565848265,52.30323643650717,2.3238200961194053,1.5394924646734154,5.474992220176375,-4.941809607496367,13.905366166464106,1.5999984741210938,0.1767404936631749,-1.5999999999999943,-6.040485977186961,2.8404859771869724,-3.8202429885934777,0.620242988593489,-1.8864202357401751,40.96384213196856,-14.37417119309027,2.2202429885934802,5,1.9250030517577983,0.9500007629394531,6.9375,-1.3000030517578125,8.75,4,0.05458423476229335,2.285711171662073,116.1999969482422,-2.44000244140625,116.6999969482422,-2.0000000000000235,118.0,0.05458423476229335
3386,2014-05-12,118.4499969482422,118.6999969482422,117.5,117.8000030517578,4546410.0,0.010234515550040069,1.0869622906880818,0.4062465727296747,35.31744037415531,50.59642728675865,0.7390807881710373,0.2997314199063652,4.039145208219296,-5.85767231039118,13.933993974896216,1.4499969482422017,0.15733151621907382,-0.3650028228759652,-4.806567289901238,4.076561644149308,-2.585785056388602,1.8557794106366714,-2.935688748749996,69.87947377322853,18.428765189677847,2.220782233512637,5,0.7250061035155966,-0.24999618530274859,5.337503433227525,-2.500000000000014,7.050003051757798,0,0.06120726202439619,1.0,117.25,2.285711171662073,116.1999969482422,-2.44000244140625,116.6999969482422,0.06120726202439619
3387,2014-05-13,118.3499984741211,119.9000015258789,118.0,119.4499969482422,5132950.0,-0.0008442252148372908,-1.1111181753832722,-1.692321235738715,36.475393945761276,48.51898092504808,0.280722405225589,0.4711406470236881,3.8972689102206033,-5.45367265096354,14.006371361781216,1.9000015258789062,0.2419257715919798,-0.4950012207031307,-4.914327261969035,3.9243248205627737,-2.7046642413360757,1.7146617999298144,-2.6999969482421875,64.36773343763112,16.724124971673945,2.209663020632949,5,-0.14999771118164062,-0.20000076293945312,5.387500762939453,-2.4000015258789062,6.0500030517578125,1,0.07731306838909413,1.0869622906880818,118.4499969482422,1.0,117.25,2.285711171662073,116.1999969482422,0.07731306838909413
3388,2014-05-14,117.0,118.25,116.5500030517578,118.25,5185696.0,-0.01140683136059606,1.7199951171875227,1.1363652126869925,35.03935446896405,46.40043437413071,1.0602829279218184,2.027475451093011,4.973435109020045,-3.8020417900566486,13.238876387243979,1.7999954223632955,0.08103517719857223,-1.9099998474121094,-6.169925318256716,2.3499256234324974,-4.039962582834406,0.21996288801018693,-1.2049984741210977,33.3332748705197,-10.743047779387709,2.129962735422303,5,1.2000007629394531,1.0,6.4375,-1.0500030517578125,8.150001525878906,2,0.08376070984408379,-1.1111181753832722,118.3499984741211,1.0869622906880818,118.4499969482422,1.0,117.25,0.08376070984408379
3389,2014-05-15,115.4499969482422,116.9000015258789,115.0999984741211,116.75,6163522.0,-0.013247889331263196,1.2499952316466079,1.0400024414062385,32.36361416903419,44.36868587631778,2.2951172677143603,3.6877949206692193,6.301708197597293,-1.9595506930950535,12.21041545286537,1.9000015258789062,-0.27723104896554673,-3.4100028991699105,-7.8125880160686165,0.9925822177287955,-5.6112954576192635,-1.2087103407205575,7.4500045776367045,7.291630241629425,-32.9876401635045,2.2012925584493543,5,2.0500030517577983,2.5500030517577983,7.725004196166978,0.4999999999999858,9.700004577636705,3,0.09571245858682587,1.7199951171875227,117.0,-1.1111181753832722,118.3499984741211,1.0869622906880818,118.4499969482422,0.09571245858682587
3390,2014-05-19,115.25,116.1999969482422,115.1999969482422,116.1999969482422,4748324.0,-0.0017323252795915511,1.1052699208145984,0.730765167787617,26.070030131659024,41.48757811316878,2.0612965456013796,4.0895916025343695,6.160246885286369,-1.458074107546011,11.893530749583736,1.0,-0.7424261948717827,-3.6049999237060604,-8.024563581684191,0.8145637342720704,-5.814781752695126,-1.395218094716995,7.494001464843748,3.1250298023034397,-34.15188807018004,2.2097818289890654,5,2.25,2.75,7.962501525878906,0.6999969482421875,10.150001525878906,0,0.09934921430145072,1.2499952316466079,115.4499969482422,1.7199951171875227,117.0,-1.1111181753832722,118.3499984741211,0.09934921430145072
3391,2014-05-20,115.8000030517578,115.8499984741211,115.0,115.3000030517578,4189834.0,0.004772260752779145,1.8333714808879409,-0.5263174802036574,25.196877356025183,37.988780422803906,1.2158852696632891,3.5648423826820164,5.284255487397871,-1.7019352907685743,11.580964639079754,0.8499984741210938,-1.0302613216420298,-2.9549968719482536,-7.561618339510346,1.6516245956138391,-5.2583076057293,-0.6516861381672072,6.7911183532715,16.326587808853855,-16.006401716448753,2.3033107337810446,5,1.6499977111816548,2.1999969482422017,6.212497711181655,0.1499938964843892,10.5,1,0.08808287287940075,1.1052699208145984,115.25,1.2499952316466079,115.4499969482422,1.7199951171875227,117.0,0.08808287287940075
3392,2014-05-21,116.9499969482422,116.9499969482422,114.6999969482422,115.9499969482422,5457466.0,0.009930862402226293,3.5,2.0,33.20609909012187,36.04454417147159,-0.11031577640630985,2.113671696780486,3.851988513314737,-2.5751117350584565,12.520468293074943,2.25,-1.2554952130641794,-1.5450027465820142,-5.926292243689971,2.836286750525943,-3.735647495135993,0.6456420019719644,5.337479600585922,63.3802272053232,31.135432068816385,2.1906447485539773,5,0.35000228881834516,1.0500030517577983,5.062503814697251,-1.0000000000000142,10.050003051757798,2,0.07310819388513301,1.8333714808879409,115.8000030517578,1.1052699208145984,115.25,1.2499952316466079,115.4499969482422,0.07310819388513301
3393,2014-05-22,117.1999969482422,117.5500030517578,116.5,116.5,3995472.0,0.002137665724870841,-2.000021798365082,0.6999969482422017,41.81816794655547,34.86010400534718,-0.3150644614930229,1.594969853141336,3.3474267707955363,-2.549618717300902,13.413341696600428,1.0500030517577983,-1.4591771651782324,-1.0725025177001868,-5.225179077415021,3.0801740420146473,-3.1488407975575967,1.0038357621572231,4.632230824550774,87.7191103877339,53.90628023073991,2.0763382798574166,5,0.10000228881834516,0.8000030517577983,4.750001907348619,-1.2500000000000142,9.150001525878892,3,0.06143348775696955,3.5,116.9499969482422,1.8333714808879409,115.8000030517578,1.1052699208145984,115.25,0.06143348775696955
3394,2014-05-23,116.75,117.1999969482422,115.75,117.0,3986546.0,-0.0038395645047749616,3.4615709657728897,-0.35714441416893006,38.00903790188114,33.721779487128615,0.24714497992471252,1.8192684834722002,3.5920245658249286,-1.8143683372050248,14.447194192570386,1.4499969482422017,-1.7507478241656145,-1.3199993133544865,-5.346805188908888,2.7068065621999153,-3.3334022511316874,0.6934036244227144,4.654293923319926,71.92977759693348,37.8645125224022,2.0134029377772036,5,0.5499992370605469,1.25,3.4000015258789062,-0.8000030517578125,9.050003051757798,4,0.07194862120667156,-2.000021798365082,117.1999969482422,3.5,116.9499969482422,1.8333714808879409,115.8000030517578,0.07194862120667156
3395,2014-05-26,117.9000015258789,118.0500030517578,116.8000030517578,116.8000030517578,2388428.0,0.009850120136007723,-1.2727304253739555,-4.399993896484432,47.345138419553415,35.05819038106173,-0.8950852628902055,0.5061989309658088,2.266706817254885,-2.686298712346229,15.523200786878538,1.3000030517577983,-1.7993359957869615,-0.04999771118164631,-3.9376304265440467,3.837635004180754,-1.9938140688628465,1.893818646499554,3.1020345789363546,95.52235066910846,58.435225618892545,1.9438163576812002,5,-0.6000022888183594,0.8999977111816406,1.3624992370605469,2.0749969482421875,6.5499954223632955,0,0.06149278970457539,3.4615709657728897,116.75,-2.000021798365082,117.1999969482422,3.5,116.9499969482422,0.06149278970457539
3396,2014-05-27,117.8000030517578,118.4000015258789,117.5500030517578,118.4000015258789,2969968.0,-0.0008481634675734373,1.833335452615029,-0.545453914925203,49.08258229251529,36.45898908625662,-1.002397454708202,0.3401033158285003,2.2365813130350745,-2.3187613081987166,16.507339236180407,0.849998474121108,-1.8464011434322316,0.030003738403308944,-3.5021642920356584,3.5621717688422763,-1.7360802768161818,1.7960877536227997,2.823910703663074,83.78384508636626,42.93222252385115,1.7660840152194857,5,-1.2500038146972514,0.9999961853027486,1.0499954223632955,2.824993133544936,5.7999954223632955,1,0.06451611440775507,-1.2727304253739555,117.9000015258789,3.4615709657728897,116.75,-2.000021798365082,117.1999969482422,0.06451611440775507
3397,2014-05-28,115.9000015258789,117.5500030517578,115.4000015258789,117.4000015258789,8022898.0,-0.016129044793352754,1.3888865341415046,2.5000063578448857,46.52175672564741,37.73481155922144,0.5738732822459127,1.846470356139804,3.973638322016342,-0.176318593484865,17.740791929282143,2.400001525878892,-1.932418140003108,-1.5599979400634822,-4.536679353014108,1.4166834728871436,-3.048338646538795,-0.07165723358816933,4.368477221111249,16.666666666666664,-27.582348005530925,1.4883407064753138,5,0.6499977111816406,2.8999977111816406,2.749998092651367,4.724994659423828,8.0,2,0.08973254002552111,1.833335452615029,117.8000030517578,-1.2727304253739555,117.9000015258789,3.4615709657728897,116.75,0.08973254002552111
3398,2014-06-02,115.75,116.0999984741211,115.4000015258789,115.5,6122644.0,-0.001294232302882392,-2.111118646366688,-0.16666666666666666,47.98207536066865,39.47019613606972,0.5899556779374677,1.6394800213951157,4.007173361772118,0.18577888306165846,19.18875789293284,0.6999969482421875,-1.927744909214141,-1.429999542236331,-3.871397323787008,1.011398239314346,-2.6506984330116694,-0.20930065146099253,4.184369839065283,11.666615804036457,-35.115205689293745,1.22069889077534,6,0.7999992370605469,3.049999237060547,3.0249996185302734,5.3249969482421875,8.150001525878906,0,0.09719222462203025,1.3888865341415046,115.9000015258789,1.833335452615029,117.8000030517578,-1.2727304253739555,117.9000015258789,0.09719222462203025
3399,2014-06-03,116.75,117.5,115.6999969482422,115.75,4904220.0,0.008639308855291628,-2.2727146622278296,4.0,47.7477458900899,41.87883122033981,-0.2304840618301398,0.4872546432664251,2.8838067158226153,-0.5869718068761074,19.024754452768892,1.8000030517577983,-1.928987768198951,-0.3174995422363338,-2.608506344446681,1.9735072599740136,-1.4630029433415075,0.8280038588688399,2.8703074656158947,44.999949137369796,-2.4137995814510163,1.1455034011051728,6,-0.20000076293945312,2.049999237060547,2.0249996185302734,6.024997711181641,8.75,1,0.08222696765842485,-2.111118646366688,115.75,1.3888865341415046,115.9000015258789,1.833335452615029,117.8000030517578,0.08222696765842485
3400,2014-06-04,117.9499969482422,118.0,116.5999984741211,116.75,4913402.0,0.010278346451753295,1.153843445191732,1.1999969482422017,47.7477458900899,44.38448327968033,-1.125575778056529,-0.8716318652374042,1.5202630134508865,-1.5703933773668979,18.81304804496645,1.4000015258789062,-1.7721833280852621,0.9549976348877038,-1.1053801179619427,3.0153753877373504,-0.07519124153712653,1.9851865113125342,1.3750918863312762,84.99984741210986,38.75782855203533,1.0301888764248253,6,-1.3999977111816548,0.8000030517577983,0.8250026702880717,4.825000762939439,7.650001525878892,2,0.06655367788572542,-2.2727146622278296,116.75,-2.111118646366688,115.75,1.3888865341415046,115.9000015258789,0.06655367788572542
3401,2014-06-06,118.3000030517578,119.0,118.0500030517578,119.0,5412582.0,0.0029674108738568794,1.7142888283379152,-0.5833322736925142,49.77975581901051,46.22600069400129,-1.2110144430990317,-1.3042595424043668,1.0477026788984318,-1.709968789737374,17.99281103369548,1.0500030517577983,-1.4096335465440148,1.3150035858154183,-0.716355878735996,3.3463630503668327,0.29932385353971824,2.3306833180911184,0.7475802696358045,80.55563208500806,35.094221831516904,1.0156797322757056,6,-1.1000022888183452,0.4499969482422017,0.47499656677247515,4.574993133544936,8.399993896484403,4,0.05198642212877802,1.153843445191732,117.9499969482422,-2.2727146622278296,116.75,-2.111118646366688,115.75,0.05198642212877802
3402,2014-06-10,122.1500015258789,122.1500015258789,118.5,119.0,7891016.0,0.032544364960300776,1.3174601636807088,-4.500021798365031,68.59206531864152,49.20087817978863,-4.744786630324086,-5.088288289548856,-2.88425150481487,-5.335391356500779,17.640035581293255,3.849998474121108,-0.8220504134420707,4.957501983642572,1.9006237819704097,8.014380185314735,3.429062882806491,6.485941084478654,-7.4500045776367045,100.0,50.81490252941301,1.528439100836079,6,-3.375,-3.4000015258789062,-3.375001907348633,0.7249946594238281,4.6999969482421875,1,0.011870625707155469,1.7142888283379152,118.3000030517578,1.153843445191732,117.9499969482422,-2.2727146622278296,116.75,0.011870625707155469
3403,2014-06-11,122.5,123.9499969482422,121.6999969482422,123.5,6278240.0,0.002865316985255495,1.3684286609164587,-0.3174601636807088,77.86563815543451,53.62938931907234,-4.765008902978906,-5.250691482845156,-3.207443186864211,-5.478852671000425,17.067094150430997,2.25,-0.2105374625337646,5.017500305175787,1.1613665406151625,8.873634069736411,3.0894334228954676,6.945567187456106,-7.651002960205062,82.42427941524603,26.78576998602894,1.928066882280313,6,-2.825000762939453,-3.1750030517577983,-4.125,0.3749961853027344,2.5500030517577983,2,0.011428583884725674,1.3174601636807088,122.1500015258789,1.7142888283379152,118.3000030517578,1.153843445191732,117.9499969482422,0.011428583884725674
3404,2014-06-12,125.3499984741211,125.5,122.9000015258789,122.9000015258789,6370430.0,0.023265293666294706,-1.1224503777333508,-2.4499969482421875,83.00654083647105,57.59176736539652,-7.003277241994297,-7.77887424415762,-6.009860157291357,-8.098854505845964,16.361219605791554,3.0,0.3120058006067552,7.409998703002927,2.2453823775285855,12.574615028477268,4.827690540265749,9.992306865740105,-10.136961437988262,98.31458988582484,34.544972632167195,2.582308162737171,6,-4.899997711181641,-5.25,-6.462499618530273,-2.4750022888183594,-1.5,3,-0.01156758648498546,1.3684286609164587,122.5,1.3174601636807088,122.1500015258789,1.7142888283379152,118.3000030517578,-0.01156758648498546
3405,2014-06-13,123.6500015258789,125.4000015258789,122.9499969482422,125.0,4724788.0,-0.013562002145481977,1.279072408225533,-0.5510204717151523,73.86019322555703,60.344835246845605,-4.919171026940944,-5.876091470623862,-4.274607305051802,-6.171621152997005,15.881641710224818,2.4500045776367045,0.6532535766481686,5.390001678466803,-0.35507425210383303,11.135077609037438,2.5174637131814848,8.26253964375212,-7.81974671191405,75.16779554443181,5.174011530935076,2.8725379652853174,6,-3.200000762939453,-3.5500030517578125,-4.625001907348633,-0.7750053405761719,3.8499984741210938,4,0.014961572594351269,-1.1224503777333508,125.3499984741211,1.3684286609164587,122.5,1.3174601636807088,122.1500015258789,0.014961572594351269
3406,2014-06-16,125.6999969482422,125.6999969482422,122.75,123.5500030517578,5213316.0,0.016579016555323234,1.744190997998586,-1.5925898715434776,75.21615163462607,63.53310134784324,-6.404171896940824,-7.752563975371672,-6.2776937688119006,-7.972967430322271,16.076657920133723,2.9499969482422017,1.1725878633423008,7.077497100830087,0.4368353417940227,13.71815885986615,3.7571662213120476,10.397827980348126,-9.289557423115241,100.0,27.964677561392193,3.320330879518033,6,-5.149997711181655,-5.5,-6.487497329711928,-2.8250007629394673,2.4000091552734233,0,-0.0007955328285511598,1.279072408225533,123.6500015258789,-1.1224503777333508,125.3499984741211,1.3684286609164587,122.5,-0.0007955328285511598
3407,2014-06-17,127.5,127.9499969482422,125.6999969482422,125.6999969482422,6230448.0,0.014319833694975914,-1.4999957614547081,0.8372130984655826,77.2486941217312,66.7849478768502,-7.1361115014827305,-9.309212555283011,-8.055649641298515,-9.516120143402333,17.015525935725158,2.25,1.570382391916354,8.420000076293945,0.6874037069288761,16.152596445659015,4.553701891611411,12.28629826097648,-10.346395881023824,92.80004882812477,21.80889805529722,3.8662981846825333,6,-5.675003051757798,-6.175003051757798,-8.287500381469727,-4.625003814697266,-1.75,1,-0.0062745337392768885,1.744190997998586,125.6999969482422,1.279072408225533,123.6500015258789,-1.1224503777333508,125.3499984741211,-0.0062745337392768885
3408,2014-06-18,126.8000030517578,128.25,126.8000030517578,127.75,5182278.0,-0.005490172143076122,-2.052634960407269,-0.527775187555643,76.24022520864304,69.95077891224499,-5.256624311262726,-8.260921397797503,-7.388029861616715,-8.556743922039203,17.56376279807404,1.4499969482422017,1.9803242441594477,7.230002975463847,-1.1615594162734624,15.621565367201157,3.0342217795951854,11.42578417133251,-8.566759649855015,73.63641912286906,2.649820410734378,4.1957811958686575,6,-4.375003814697251,-5.3250045776367045,-7.587503433227525,-3.925006866455064,0.14999389648440342,2,0.00039428565583610187,-1.4999957614547081,127.5,1.744190997998586,125.6999969482422,1.279072408225533,123.6500015258789,0.00039428565583610187
3409,2014-06-19,126.5,127.25,125.6999969482422,127.0,5884908.0,-0.0023659546099170647,2.1000061035155966,0.5263174802036574,73.49726946819771,72.81183708759029,-3.831010630541556,-7.473820639966618,-7.134229061881797,-8.0180285788922,17.50866289698088,1.5500030517577983,2.6226171238020157,6.377499771118167,-2.3213490556091187,15.076348597845453,2.028075357754531,10.726924184481803,-7.064745806325547,68.18181818181817,0.2864828410863396,4.349424413363639,6,-3.3499984741210938,-5.025001525878906,-7.350000381469727,-3.6250038146972656,0.5,3,-0.011462426468317854,-2.052634960407269,126.8000030517578,-1.4999957614547081,127.5,1.744190997998586,125.6999969482422,-0.011462426468317854
3410,2014-06-20,126.6999969482422,127.5999984741211,126.25,126.5,7882290.0,0.0015810035434165037,-2.8571553133514986,-0.3999938964844034,74.1847740454547,75.52350577941742,-2.971810270866442,-7.137999120788223,-7.341983212029845,-7.982113570951668,17.485992138509193,1.3499984741210938,3.336535502745022,6.004996871948251,-2.8493739777116645,14.85936772160818,1.5778114471182931,10.432182296778208,-6.206973257808684,71.8181263316764,5.687511831471525,4.427185424829964,6,-3.3249969482422017,-5.224998474121108,-7.812496185302749,-3.8250007629394673,1.5500030517577983,4,-0.02249406900369033,2.1000061035155966,126.5,-2.052634960407269,126.8000030517578,-1.4999957614547081,127.5,-0.02249406900369033
3411,2014-06-23,126.0,127.5500030517578,125.5999984741211,127.25,3834712.0,-0.005524837925040771,1.108106101845912,-6.25009536888641,79.36047891336058,76.71999617883066,-1.1898277863863314,-5.939167411725279,-6.6822158689135875,-7.027921153955688,17.28126035044606,1.9500045776367045,4.04127062917766,4.795000076293945,-4.047236796731767,13.637236949319657,0.37388163978108935,9.216118512806801,-4.576139152418506,15.09438851157796,-54.92636457641653,4.421118436512857,6,-1.0250015258789062,-4.525001525878906,-7.312498092651367,-3.1250038146972656,2.75,0,0.011904761904761862,-2.8571553133514986,126.6999969482422,2.1000061035155966,126.5,-2.052634960407269,126.8000030517578,0.011904761904761862
3412,2014-06-24,125.5,126.75,125.3499984741211,126.6999969482422,3359266.0,-0.003968253968253954,1.153843445191732,0.9599975585937613,77.77779709882829,76.71023606142995,-0.18400753371024337,-5.023328566207596,-6.204906524209321,-6.266867350008567,17.54721860831769,1.4000015258789062,4.718202959643094,3.867499923706049,-4.935206885938925,12.670206733351009,-0.5338534811164379,8.268853328528536,-3.2570024541282834,5.172463688047376,-69.24596110461295,4.4013534048224825,6,0.0,-4.025001525878906,-6.812498092651367,-2.6250038146972656,3.449996948242216,1,0.02071718010769419,1.108106101845912,126.0,-2.8571553133514986,126.6999969482422,2.1000061035155966,126.5,0.02071718010769419
3413,2014-06-25,124.4000015258789,125.3000030517578,123.8000030517578,124.4000015258789,4748218.0,-0.008764928080646217,-1.5000063578448857,-0.0,71.67140928642841,75.4507770003141,1.3564997097798965,-3.5376435914362787,-5.126341649805042,-4.910359645791388,17.83190462395254,1.6999969482422017,5.3848013093229525,2.407501220703125,-6.219095364839717,11.034097806245953,-1.905797072068296,6.720799513474546,-1.4361636855118007,15.789452550128507,-59.7745886378653,4.3132982927714165,6,1.0999984741210938,-2.9250030517578125,-6.225002288818359,-1.5250053405761719,1.1999969482421875,2,0.010852077633136226,1.153843445191732,125.5,1.108106101845912,126.0,-2.8571553133514986,126.6999969482422,0.010852077633136226
3414,2014-06-26,125.1500015258789,125.5,124.1999969482422,124.6500015258789,3895048.0,0.006028938832802089,1.1666772630748845,100.0,70.93025886285572,75.12522873779174,0.642737409740846,-3.8220273393400817,-5.807295301205301,-5.365749056816725,17.892169432439353,1.3000030517577983,5.506807362776371,2.7375011444091797,-5.628398364446667,11.103400653265027,-1.4454486100187438,6.920450898837103,-1.5518242263558477,35.526318431234216,-37.23954468308591,4.182949754427927,6,0.34999847412109375,-3.6750030517578125,-7.05000114440918,-2.8750038146972514,0.650001525878892,3,0.014382703958585985,-1.5000063578448857,124.4000015258789,1.153843445191732,125.5,1.108106101845912,126.0,0.014382703958585985
3415,2014-06-27,125.1500015258789,125.8000030517578,124.4000015258789,125.0500030517578,3096684.0,0.0,1.0000000000000202,0.19999694824221592,70.3264252153325,74.58192580231467,0.9810571798078058,-3.4267159437747523,-5.673961518709646,-5.066550832446978,18.399208417716377,1.400001525878892,5.507906996768128,2.3750011444091825,-5.793583683193077,10.543585972011442,-1.7092912693919402,6.459293558210305,-1.349998474121108,35.99995930989621,-34.30249278954196,4.084292413801128,6,0.875,-3.6750030517578125,-7.400001525878906,-3.424999237060547,3.3499984741210938,4,0.014782248913824736,1.1666772630748845,125.1500015258789,-1.5000063578448857,124.4000015258789,1.153843445191732,125.5,0.014782248913824736
3416,2014-07-01,125.4000015258789,126.0,124.1999969482422,125.0500030517578,3054192.0,0.001997602852192637,1.3225914422551388,3.5000381475543865,62.264165066891124,72.91697812955468,0.76441396708897,-3.2444966284637076,-5.844613765455719,-4.999289298755755,19.060830047361943,1.8000030517577983,5.115944204441959,2.2450012207031307,-5.651693352869842,10.141695794276103,-1.7033460660833555,6.193348507489617,2.8499984741210938,54.23729251904786,-11.800163123965596,3.948347286786487,7,0.625,-3.9250030517578125,-7.650001525878906,-3.674999237060547,1.0,1,0.022727260282632056,1.0000000000000202,125.1500015258789,1.1666772630748845,125.1500015258789,-1.5000063578448857,124.4000015258789,0.022727260282632056
3417,2014-07-02,126.3000030517578,127.4000015258789,125.5999984741211,126.3000030517578,5405564.0,0.007177045573585339,-1.571416115355743,0.0,63.768139177970646,71.5311907928133,-0.36174984237563024,-3.5051162133122915,-6.608040324204339,-5.629459944753378,19.16529858794619,2.0,5.011556694013407,2.625002670288069,-4.601374642189839,9.851379982765962,-0.9881859859508779,6.238191326527016,1.8689968872070466,69.44447387884914,5.253474646230529,3.613188656238948,7,-0.6000022888183452,-4.8250045776367045,-8.575002670288072,-4.575000762939439,-1.650001525878892,2,0.01939823348411318,1.3225914422551388,125.4000015258789,1.0000000000000202,125.1500015258789,1.1666772630748845,125.1500015258789,0.01939823348411318
3418,2014-07-03,127.0,127.3000030517578,125.9499969482422,127.0,3208278.0,0.005542335164911538,3.4999745689437125,0.0,57.08155996089029,69.70722306977915,-1.1514847035662967,-3.498444336556446,-7.0944245630202545,-6.114289686840408,19.27541273827536,1.3500061035155966,4.717569291039297,2.7624996185302706,-3.561546046320842,9.086545283381383,-0.3995232138952929,5.924522450955834,1.0896198791504048,87.49997019772019,26.484199914432708,3.1620228324255595,7,-1.2999992370605469,-5.174999237060547,-9.350000381469727,-5.274997711181641,-4.25,3,0.015354306679072671,-1.571416115355743,126.3000030517578,1.3225914422551388,125.4000015258789,1.0000000000000202,125.1500015258789,0.015354306679072671
3419,2014-07-04,126.3499984741211,127.1999969482422,126.25,127.1999969482422,1998140.0,-0.005118122251015045,1.2352909497266464,-100.0,62.73584566153383,68.43511991601015,-0.586695867861394,-2.2054326544062945,-6.258137611734554,-5.274666985079335,20.075139287127087,0.9499969482422017,4.157946888267318,1.6324981689453182,-3.674128614845472,6.9391249527361225,-1.0208152229500769,4.285811560840713,1.6618289464111342,67.18745157129526,7.632922845405822,2.6533133918954,7,-0.6749954223632955,-4.524997711181641,-8.69999885559082,-4.700000762939439,-2.5499954223632955,4,-0.0059358924341705865,3.4999745689437125,127.0,-1.571416115355743,126.3000030517578,1.3225914422551388,125.4000015258789,-0.0059358924341705865
3420,2014-07-07,125.8000030517578,126.3000030517578,125.0,126.1999969482422,2586832.0,-0.004352951555246287,3.333299425258283,0.4705818994534009,50.54948463807274,65.23389832986706,-0.1986838993342417,-1.0932311287164111,-5.488945292879848,-4.504389214310066,20.893876082924045,1.3499984741210938,3.623301529151348,0.6900024414062358,-3.566335195468284,4.94634007828077,-1.438166377031024,2.8181712598434956,2.1355877593286294,50.00011920911835,-4.254986602768454,2.128168818437264,7,-0.20000076293943891,-3.975002288818345,-8.150003433227525,-5.100002288818359,-3.0500030517577983,0,0.0,1.2352909497266464,126.3499984741211,3.4999745689437125,127.0,-1.571416115355743,126.3000030517578,0.0
3421,2014-07-08,124.4499969482422,126.6500015258789,124.1500015258789,126.0999984741211,3080412.0,-0.010731367812130799,-1.2222297574522483,4.125066758220469,32.36991211636919,60.18857777626049,1.0150785856296949,0.7811929466205498,-4.009893170844762,-2.9971963431500512,22.048569100415094,2.5,3.1407337580114643,-0.9675033569335767,-3.8041568602607896,1.869150146393622,-2.385830108597176,0.45082339473002264,3.410881985587338,9.23062838040909,-38.49029579983498,1.4183267516636011,7,1.1500053405761577,-2.6249961853027486,-6.399997711181655,-4.124996185302749,-1.1999969482422017,1,0.032543215356141575,3.333299425258283,125.8000030517578,1.2352909497266464,126.3499984741211,3.4999745689437125,127.0,0.032543215356141575
3422,2014-07-09,123.5999984741211,125.1500015258789,123.0500030517578,124.4499969482422,3418354.0,-0.0068300401363177166,-1.1538563866206906,0.515150113978438,31.818146350936843,55.760437450094756,1.7513968118686165,1.8397144791226765,-3.1782999929734217,-2.0332758817405505,22.188837635992623,2.099998474121108,2.572883108280905,-1.8900016784668026,-4.434055831767154,0.6540524748335343,-3.162028755116978,-0.617974601816627,4.112445363390421,12.941068761489305,-30.20041605858163,1.2720270766501711,7,1.6250038146972656,-1.7749977111816406,-5.924999237060547,-4.049999237060547,-0.15000152587889204,2,0.02265374665311226,-1.2222297574522483,124.4499969482422,3.333299425258283,125.8000030517578,1.2352909497266464,126.3499984741211,0.02265374665311226
3423,2014-07-10,123.9000015258789,123.9499969482422,123.0999984741211,123.75,2858446.0,0.002427209186581125,5.800195318459987,-0.17647270018220526,35.22727371247403,51.793439100052346,1.5343649137671918,1.739140424952808,-3.477482796096865,-2.2451968010122982,21.757853865816244,0.849998474121108,1.9567231960166254,-1.6599987030029268,-3.918689488099446,0.5986920820935921,-2.7893440955511863,-0.5306533104546673,3.53269586448738,20.48192106598445,-18.686930206743455,1.1293453925482608,7,1.3250007629394531,-2.075000762939453,-6.225002288818359,-4.350002288818359,-0.599998474121108,3,0.006053268690584757,-1.1538563866206906,123.5999984741211,-1.2222297574522483,124.4499969482422,3.333299425258283,125.8000030517578,0.006053268690584757
3424,2014-07-11,123.9000015258789,124.4499969482422,123.3499984741211,124.0,2452102.0,0.0,1.2000137330148968,-0.6666497126290626,33.72095395837006,47.726164515945406,1.4956938260193908,1.712754287459859,-3.4492434519695223,-2.163405609517625,20.936922777529517,1.099998474121108,1.3693102731448334,-1.5874988555908232,-3.9645545176366,0.7895568064549536,-2.7760266866137044,-0.39897102456794187,3.2697342041708737,23.61107873326596,-10.955785764004634,1.188527831022886,7,1.3250007629394531,-1.9250030517578125,-6.225002288818359,-4.350002288818359,1.2999954223632955,4,-0.009281690974303203,5.800195318459987,123.9000015258789,-1.1538563866206906,123.5999984741211,-1.2222297574522483,124.4499969482422,-0.009281690974303203
3425,2014-07-14,125.5,125.9000015258789,124.25,124.8000030517578,2876546.0,0.012913627557840757,1.2000020345052083,-7.000076295109626,47.368421052631575,46.07108184769435,-0.05524599794497931,0.27242683769929954,-4.985709265252083,-3.6595032571994466,20.314840832655317,2.0,1.0148228786354565,-0.08000030517578693,-2.294402882355996,2.1344022720044222,-1.1872015937658915,1.0272009834143176,1.4225517693522676,68.05549963018626,29.743866566921128,1.1072012885901041,7,-0.2749977111816406,-3.075000762939453,-7.825000762939453,-5.950000762939453,0.34999847412109375,0,-0.013545792416272517,1.2000137330148968,123.9000015258789,5.800195318459987,123.9000015258789,-1.1538563866206906,123.5999984741211,-0.013545792416272517
3426,2014-07-15,125.5999984741211,127.6999969482422,125.5,125.5500030517578,3575940.0,0.0007968005906062725,-28.332994252581443,0.07142234332426953,50.549442257630446,44.60233774543434,-0.13845107672599966,0.1734452366927144,-5.055164845708788,-3.6683350551355716,19.831216772882065,2.1999969482422017,0.6237906394619586,0.024998092651372872,-2.1887151452473717,2.2387113305501174,-1.0818585262980065,1.1318547116007522,-2.5499954223632955,54.838683213997385,11.825615028760936,1.1068566189493754,7,-0.22499847412109375,-2.4499969482421875,-7.94999885559082,-6.049999237060547,2.2000045776367045,1,-0.022691070929497736,1.2000020345052083,125.5,1.2000137330148968,123.9000015258789,5.800195318459987,123.9000015258789,-0.022691070929497736
3427,2014-07-16,126.6999969482422,127.5,126.5,126.8499984741211,3046300.0,0.008757949741120097,-2.636393901982272,-3.0003052037223483,62.637339604529075,45.21964659472753,-1.3139158264972082,-1.043037551704927,-6.133775065874104,-4.693795596588117,18.70079852752514,1.9000015258789062,0.2694715808832484,1.16499671936036,-0.9278730516828801,3.2578664904036003,0.11856183383873997,2.21143160488198,-3.556994018554718,78.26086235406711,30.490391603426552,1.0464348855216168,7,-1.3249969482422017,-3.3249969482422017,-8.724996566772475,-7.149997711181655,1.4499969482421733,2,-0.027229652970327645,-28.332994252581443,125.5999984741211,1.2000020345052083,125.5,1.2000137330148968,123.9000015258789,-0.027229652970327645
3428,2014-07-17,126.8499984741211,127.1500015258789,125.6999969482422,126.3000030517578,2560732.0,0.0011839110457134705,1.5217437455633225,-3.6665988505166927,59.99998204848346,44.915661748833045,-1.662234410484885,-1.2533620235183207,-6.236025886672877,-4.773218692117922,17.26590600884097,1.4500045776367045,0.11700887694770756,1.3124984741210994,-0.7868426099276604,3.4118395581698593,0.2628279320967124,2.3621690161454865,-3.615855664062522,80.45979833836964,29.854141714306266,1.0496705420243821,7,-1.4749984741210938,-1.875,-8.08749771118164,-7.299999237060547,0.25,3,-0.02680332334865998,-2.636393901982272,126.6999969482422,-28.332994252581443,125.5999984741211,1.2000020345052083,125.5,-0.02680332334865998
3429,2014-07-18,125.0500030517578,126.1999969482422,124.75,126.0,3211760.0,-0.014189952258694905,1.14815819515556,-1.7272815547448106,49.51457029823531,44.80067126662889,-0.0737963928027483,0.4558026998616924,-4.332452281811939,-2.9107985083024204,16.139970532786812,2.0999984741210938,-0.19085490191272925,-0.41499710083009234,-2.474147623491106,1.6441534218309215,-1.4445723621605993,0.6145781605004146,-1.7265431589355558,23.188514765655245,-28.05577124275675,1.0295752613305047,7,0.3249969482422017,0.4499969482422017,-5.550004959106431,-6.300003051757798,3.4499969482422017,4,-0.013994401897580722,1.5217437455633225,126.8499984741211,-2.636393901982272,126.6999969482422,-28.332994252581443,125.5999984741211,-0.013994401897580722
3430,2014-07-21,123.8499984741211,124.5500030517578,123.5,124.5,3128224.0,-0.00959619790764843,1.7999796551549434,0.6842143304582368,43.11109754774306,45.99413631455932,0.9169366912690009,1.5086966343475439,-3.053573339599126,-1.6555117949476994,14.62528958567888,1.5500030517577983,-0.4698212883460968,-1.4725017547607422,-3.5659686816892844,0.6209651721678,-2.519235218225006,-0.4257682912964782,-0.439007840190456,8.333303057936183,-40.77541869091319,1.0467334634642704,7,1.5250015258789062,1.6500015258789062,-3.5749988555908203,-4.549999237060547,5.549995422363281,0,0.010900270413836122,1.14815819515556,125.0500030517578,1.5217437455633225,126.8499984741211,-2.636393901982272,126.6999969482422,0.010900270413836122
3431,2014-07-22,127.5,127.8000030517578,124.3000030517578,124.3000030517578,3222206.0,0.029471147120293084,-1.1875020861645373,-4.923060671150415,54.28570338657928,48.490531540741806,-2.5199202687468443,-2.132501219905947,-6.551646767559006,-5.23962232451521,13.84716827084034,3.9500045776367045,-0.6964503638995296,2.102499771118161,-0.1910778635889585,4.396077405825281,0.9557109537646085,3.249288588471714,-4.003229239783124,93.02318979436166,44.56648200592737,1.1467888173535574,7,-2.049999237060547,-2.0,-7.225000381469727,-8.200000762939453,2.199996948242216,1,-0.012941188438265971,1.7999796551549434,123.8499984741211,1.14815819515556,125.0500030517578,1.5217437455633225,126.8499984741211,-0.012941188438265971
3432,2014-07-23,128.10000610351562,128.10000610351562,126.9000015258789,127.5,3035992.0,0.004705930223652066,2.999974568943594,0.18750208616455583,53.956853881273524,50.57159600394174,-2.6982182727898163,-2.6643359967524134,-6.973501260999427,-5.769579487089828,13.197387669831462,1.2000045776367188,-0.711955402642559,2.572505569458002,-0.020700024639182857,5.165711163555187,1.2759027724094096,3.8691083665065946,-4.600006103515625,100.0,54.14878907114066,1.296602797048591,7,-2.3750038146972656,-2.4500045776367188,-7.725008010864258,-8.700008392333984,0.899993896484375,2,-0.0023419440863678975,-1.1875020861645373,127.5,1.7999796551549434,123.8499984741211,1.14815819515556,125.0500030517578,-0.0023419440863678975
3433,2014-07-24,125.75,128.25,124.75,128.05000305175778,4347286.0,-0.01834508970761972,1.5925955229531734,-3.833299425258078,48.07692966046779,52.16670441528594,-0.0650314356360866,-0.21924659406332125,-4.42706832756312,-3.3856307797181557,12.93538028408267,3.5,-0.4795092195342363,0.15499954223632528,-2.384354899467894,2.6943539839405446,-1.1146776786157915,1.424676763088442,-1.973999633789063,47.368421052631575,4.041938284071918,1.2696772208521123,7,0.125,-0.09999847412109375,-4.175003051757798,-5.225002288818359,3.75,3,0.01908543854063116,2.999974568943594,128.10000610351562,-1.1875020861645373,127.5,1.7999796551549434,123.8499984741211,0.01908543854063116
3434,2014-07-25,126.9499969482422,127.9000015258789,125.0,125.25,3174710.0,0.009542719270315692,-1.6363686805984228,-0.7391281272183418,53.5384394358104,52.85226201341692,-0.8793628780441765,-1.3465146684064422,-5.396525520234448,-4.577095311981637,12.585080115147168,2.9000015258789062,-0.12218451636627492,1.2649967193603686,-1.3348217731570031,3.8648152118777404,-0.03491252689831015,2.5649059656190474,-2.8160766113281426,72.63151469983583,28.90376962065841,1.2999092462586852,7,-1.0749969482422017,-1.2999954223632955,-4.999998092651381,-6.274997711181655,2.6999969482421733,4,0.001181579594208726,1.5925955229531734,125.75,2.999974568943594,128.10000610351562,-1.1875020861645373,127.5,0.001181579594208726
3435,2014-07-28,127.0,127.4000015258789,125.6999969482422,126.9000015258789,2640338.0,0.0003938798972809021,2.777781545373596,0.05882273743167143,58.52843133652588,53.73881635551641,-0.7757982801640253,-1.3184097129651207,-5.244504461779059,-4.733950387919293,12.10186669903391,1.7000045776367045,0.20626217054373797,1.2224998474121094,-1.428315041786277,3.87331473661051,-0.10290759718708387,2.5479072920113026,-2.5367932900390713,68.35440593045861,19.425963653740716,1.325407444599198,7,-1.125,-1.3499984741210938,-4.6875,-6.325000762939453,2.199996948242216,0,0.011811023622047223,-1.6363686805984228,126.9499969482422,1.5925955229531734,125.75,2.999974568943594,128.10000610351562,0.011811023622047223
3436,2014-07-29,128.25,129.19999694824222,127.25,127.4000015258789,3171186.0,0.009842519685039353,-2.391294540677937,8.500114442664225,65.14657122393768,54.01761986878404,-1.7996129063174635,-2.470617239419198,-6.3124753497771735,-6.048692421307351,11.957420780120112,2.199996948242216,0.6096283110854301,2.3299999237060547,-0.533270885661608,5.1932707330737315,0.8983645190222234,3.761635328389886,-3.48384982683595,78.65173933169837,24.13134265736325,1.4316354046838355,7,-1.900001525878892,-2.125,-5.825000762939453,-7.575000762939453,1.300003051757784,1,0.008966814007675517,2.777781545373596,127.0,-1.6363686805984228,126.9499969482422,1.5925955229531734,125.75,0.008966814007675517
3437,2014-07-30,128.75,129.69999694824222,128.5,128.5,3474574.0,0.003898635477582957,-8.599975585937727,0.29411817504555204,65.59483968715088,54.63927071752486,-2.210720052316219,-2.9277666733818535,-6.617659405206709,-6.611184252997418,11.333509471258093,1.449996948242216,0.7903497531500392,2.7075000762939396,-0.4215284180149297,5.836528570602809,1.142985829139505,4.272014323448374,-3.540465149328128,80.80813062764479,21.074038012390375,1.564514247154437,7,-2.150001525878892,-2.375,-5.525001525878906,-8.075000762939453,0.25,2,0.0073786170737260015,-2.391294540677937,128.25,2.777781545373596,127.0,-1.6363686805984228,126.9499969482422,0.0073786170737260015
3438,2014-07-31,128.94999694824222,130.69999694824222,127.6500015258789,129.5,5391758.0,0.0015533743552793577,1.0677956458094977,-2.2000122070311363,66.03172373370285,56.47450998813237,-2.3261222692637062,-3.134912924260476,-6.572978599820686,-6.878733089358789,10.804623331364752,3.0499954223633097,0.9500644623499852,2.809997177124046,-0.5571193437087913,6.1771136979568695,1.1264389167076274,4.493555437540465,-3.201606645861901,69.29822917642664,4.78848745730528,1.6835582604164132,7,-1.849998474121108,-2.074996948242216,-5.462497711181669,-8.274997711181669,-1.5000000000000142,3,0.00038777086421992735,-8.599975585937727,128.75,-2.391294540677937,128.25,2.777781545373596,127.0,0.00038777086421992735
3439,2014-08-01,125.5999984741211,128.60000610351562,124.5,127.5500030517578,5494574.0,-0.025979050433523776,1.0246890323504314,3.5454431960051513,50.28570980150068,57.27168912743877,1.2405551993509079,0.1644478158728191,-2.9622160456995346,-3.578929484213802,9.719115191666509,4.449996948242216,0.8159629302945461,-0.5025012969970675,-3.8764690332046428,2.871466439210522,-2.189485165100862,1.1844825711067273,5.099998474121122,17.74191960583075,-44.40590476723668,1.6869838681037932,8,1.9000015258789062,1.2750015258789062,-2.112499237060547,-4.924999237060547,3.4500045776366903,4,0.03105096793995954,1.0677956458094977,128.94999694824222,-8.599975585937727,128.75,-2.391294540677937,128.25,0.03105096793995954
3440,2014-08-04,125.8000030517578,127.1999969482422,125.3000030517578,126.6500015258789,4972248.0,0.0015923931533956548,-1.0540491498373072,0.4358956301278319,50.568194379481405,56.85863257109456,1.504457592412976,-0.03747829335215158,-2.887308596388209,-3.88436052271679,9.3120939736897,1.8999938964844034,0.7045885468234587,-0.30249671936036293,-3.676464455567938,3.0714710168472266,-1.9894805874641577,1.3844871487434318,4.899993896484418,20.967801478134067,-40.3652833227235,1.6869838681037932,8,1.7999954223633097,1.0749969482422017,-2.3125038146972514,-5.125003814697251,6.399993896484418,0,0.030604060026473645,1.0246890323504314,125.5999984741211,1.0677956458094977,128.94999694824222,-8.599975585937727,128.75,0.030604060026473645
3441,2014-08-05,128.5,128.60000610351562,126.0500030517578,126.1999969482422,5750548.0,0.021462614330234553,1.0399899902954808,-2.705890800728771,54.68750496705053,56.93981602506978,-1.1608474487513973,-2.549200940297297,-5.2930821817722205,-6.667170317180194,9.541497101285318,2.8000030517578267,0.9126364652832706,2.195000076293951,-1.2468321281092472,5.636832280697149,0.47408397409236613,3.91591617849555,2.0759970092773585,64.51616078833806,5.104383586904241,1.7209161022015969,8,-0.900001525878892,-1.625,-4.75,-7.825000762939453,3.949996948242216,1,0.005447447068032796,-1.0540491498373072,125.8000030517578,1.0246890323504314,125.5999984741211,1.0677956458094977,128.94999694824222,0.005447447068032796
3442,2014-08-06,126.4000015258789,127.9499969482422,125.75,127.75,6007914.0,-0.016342400576817795,1.5142931880108745,-0.5869550795114576,48.93617788782379,57.03528805033156,0.7516943933277247,-0.24103576798296444,-2.95426967466166,-4.644674686756602,10.279127853180082,2.75,1.2796964888789404,-0.04499855041504475,-3.24267810360368,3.1526810027735905,-1.6438383270093482,1.553841226179273,4.054475543212902,30.64520098542279,-25.025807874132283,1.5988397765943165,8,1.1999969482422017,0.47499847412109375,-2.6500015258789062,-5.725002288818359,7.04999542236331,2,0.024920897846935075,1.0399899902954808,128.5,-1.0540491498373072,125.8000030517578,1.0246890323504314,125.5999984741211,0.024920897846935075
3443,2014-08-07,124.6500015258789,128.75,122.8000030517578,127.5,8284966.0,-0.013844936541727138,1.2242985589709636,2.111112366979943,49.052129702515316,56.53680919107655,2.602981819326942,1.6527717585076687,-0.9889264468184251,-2.96797165488033,11.022093335507725,5.949996948242202,1.1727526318137365,-1.832498550415039,-4.920211421152544,1.2552143203224517,-3.3763549857837916,-0.28864211504628656,5.685386001831063,31.092427277087094,-27.50235178194038,1.5438564353687458,8,2.0999984741210938,2.0999984741210938,-1.0625019073486328,-3.9750022888183594,12.349998474121094,3,0.03489770092957434,1.5142931880108745,126.4000015258789,1.0399899902954808,128.5,-1.0540491498373072,125.8000030517578,0.03489770092957434
3444,2014-08-08,122.75,124.1999969482422,119.6500015258789,123.75,7322038.0,-0.015242691557323718,3.7894842512728517,0.35087738084084,47.477068956043865,55.308880037689654,4.296369858093442,3.6493022299567173,1.1232870001502846,-1.1235204378327097,11.925873738149017,5.0,0.9621776887813098,-3.674999999999997,-6.998995504738332,-0.35100449526166244,-5.336997752369172,-2.013002247630837,7.283972148671893,34.065923010173925,-29.610701366162893,1.661997752369166,8,2.424999237060561,2.424999237060561,1.0125007629394531,-2.075000762939453,14.949996948242216,4,0.03828918084107702,1.2242985589709636,124.6500015258789,1.5142931880108745,126.4000015258789,1.0399899902954808,128.5,0.03828918084107702
3445,2014-08-11,123.8000030517578,125.8499984741211,123.0999984741211,125.6999969482422,4438290.0,0.008553996348332316,1.5000034679114156,1.8999938964844034,40.36459740664327,52.55532739132361,3.0672674926286874,2.5986433471023105,0.26499868833103335,-2.2131533685726055,11.945171289150448,3.0999984741210938,1.047038908334855,-2.5399971008300923,-6.045570964679754,0.9655767630195697,-4.292784032754938,-0.7872101689052613,5.610930859546514,45.6044200191991,-13.7668618837234,1.752786931924831,8,1.3749961853027628,1.3749961853027628,-0.05000114440916548,-3.1250038146972514,12.599990844726577,0,0.042407107193729976,3.7894842512728517,122.75,1.2242985589709636,124.6500015258789,1.5142931880108745,126.4000015258789,0.042407107193729976
3446,2014-08-12,122.75,124.3000030517578,122.6500015258789,123.5,3911472.0,-0.008481446089454558,-2.4736985817311252,0.39473811015274307,36.386759259906384,49.309985121629786,3.637580161015876,3.609231258113198,1.5016918383784628,-1.184539113430418,11.267901626977523,1.650001525878892,0.9019830684292174,-3.447500228881836,-7.294778216515681,0.39977775875200905,-5.371139222698758,-1.5238612350649134,6.075277968178796,34.065923010173925,-19.333058537619408,1.9236389938169198,8,2.424999237060561,2.424999237060561,0.9625015258789062,-2.075000762939453,15.899993896484375,1,0.07698571851928482,1.5000034679114156,123.8000030517578,3.7894842512728517,122.75,1.2242985589709636,124.6500015258789,0.07698571851928482
3447,2014-08-13,123.25,123.6999969482422,121.75,122.8000030517578,3767458.0,0.004073319755600879,1.8889039594000032,-0.5999959309896022,42.977529293869665,46.748407961648326,2.5427574761362024,2.9908566000656407,1.259293225037581,-1.707229364906354,10.652593999011573,1.9499969482422017,0.6599117818296065,-2.7750003814697237,-6.8311194311934,1.281118668253967,-4.803059906331555,-0.7469408566078783,5.024761381640815,39.560429425992766,-13.998209624999014,2.028059524861844,8,0.9500007629394531,1.924999237060561,0.46250152587890625,-1.7750015258789062,17.550003051757812,2,0.07464500566525123,-2.4736985817311252,122.75,1.5000034679114156,123.8000030517578,3.7894842512728517,122.75,0.07464500566525123
3448,2014-08-14,123.4499969482422,124.0999984741211,122.8499984741211,123.3000030517578,3247378.0,0.0016226932920260229,-1.380945460886751,0.3333220304500204,39.583335225543955,45.55925523098645,1.6545313799121004,2.659430164844707,1.3293685653813867,-1.9034365344496962,10.4198979305011,1.25,0.1685209139213839,-2.4050033569335767,-6.598218518313658,1.7882118044464903,-4.50161093762361,-0.3083957762435432,4.307278842052895,61.290278916035014,9.725182669644205,2.0966075806900344,8,0.7500038146972514,1.7250022888183594,0.07500457763670454,-1.974998474121108,17.400009155273423,3,0.08100445724751726,1.8889039594000032,123.25,-2.4736985817311252,122.75,1.5000034679114156,123.8000030517578,0.08100445724751726
3449,2014-08-15,123.3000030517578,125.0500030517578,123.3000030517578,124.1500015258789,3338666.0,-0.0012150174175159512,-3.117654450637591,-5.666887080365247,39.05325951327154,44.2798180236298,1.6136538770745972,2.815972638383684,1.7210221927118567,-1.7584701662365063,10.567896849408909,1.75,-0.4216722564904529,-2.4674972534179886,-6.802091728171931,1.8670972213359533,-4.63479449079496,-0.30020001604101765,3.970836282672323,37.804966551605084,-11.155707463018345,2.1672972373769688,8,0.8999977111816548,1.8749961853027628,0.22499847412110796,-1.8250045776367045,16.599990844726577,4,0.1111110836103657,-1.380945460886751,123.4499969482422,1.8889039594000032,123.25,-2.4736985817311252,122.75,0.1111110836103657
3450,2014-08-18,125.1999969482422,125.75,124.0999984741211,124.3499984741211,2944810.0,0.01540952027135667,-1.4444494679197726,-1.0,41.31052657204771,42.79348709085171,-0.4251058484043,1.07754944848692,0.05106321536480607,-3.6780416732255077,11.270897186956732,2.4499969482422017,-1.0440920437136185,-0.6350032806396371,-4.885092839614785,3.615086278335525,-2.760048060127218,1.490041498847944,1.6135921176748411,86.24992370605504,39.34944440732711,2.12504477948758,8,-0.9999961853027486,-0.024997711181640625,-1.5999965667724751,-3.724998474121108,12.949996948242173,0,0.0998402580246669,-3.117654450637591,123.3000030517578,-1.380945460886751,123.4499969482422,1.8889039594000032,123.25,0.0998402580246669
3451,2014-08-19,125.8499984741211,126.1500015258789,125.0500030517578,125.75,2524160.0,0.005191705604814079,2.1428322307114227,0.11764547486334187,41.80790035056446,42.00145625337846,-1.6657082928967668,0.3136783233376832,-0.36789096429043866,-4.324080902311323,10.58898957954209,1.099998474121108,-1.1219047032927136,0.09749832153320881,-4.079944019610053,4.274940662676457,-1.9912228490384223,2.18621949210484,0.5337753393936566,93.18175118819109,48.48135226098166,2.0887211705716258,8,-1.6499977111816406,-0.6749992370605327,-2.0249977111816406,-4.375,12.799995422363281,1,0.08382992093982988,-1.4444494679197726,125.1999969482422,-3.117654450637591,123.3000030517578,-1.380945460886751,123.4499969482422,0.08382992093982988
3452,2014-08-20,127.8000030517578,127.8000030517578,126.25,126.3499984741211,4610162.0,0.015494673033608963,1.137928494383227,14.50026703288305,47.043717025908464,41.778299289311036,-3.7953610022501323,-1.749660101454836,-2.1835412234131155,-6.259542181809664,9.777085675988875,1.9500045776367045,-1.1775877365718799,2.062503051757801,-2.081467845325605,6.206473948841207,-0.009482396783909053,4.134488500299511,-8.150001525878892,100.0,55.99816048443479,2.0719854485417057,8,-4.075000762939439,-2.625003814697237,-3.537502288818345,-6.3250045776367045,11.999999999999986,2,0.08489820489544453,2.1428322307114227,125.8499984741211,-1.4444494679197726,125.1999969482422,-3.117654450637591,123.3000030517578,0.08489820489544453
3453,2014-08-21,128.14999389648438,128.39999389648438,126.3499984741211,127.75,3817856.0,0.002738582444202553,3.5555762775083926,0.2758569887664124,57.75075099727149,42.9198195161141,-4.019344046371856,-2.0138832810345804,-2.403623953625015,-6.54011526276291,10.043525457497235,2.0499954223632812,-1.5434251526254315,2.292494201660162,-1.9896922122328817,6.574680615553206,0.1514009947136401,4.433587408606684,-8.336992340087889,95.09803041590747,45.80097283621659,2.1410932069465236,8,-3.0749969482421875,-2.974994659423814,-3.774993896484375,-6.674995422363281,12.600006103515625,3,0.09871252249525453,1.137928494383227,127.8000030517578,2.1428322307114227,125.8499984741211,-1.4444494679197726,125.1999969482422,0.09871252249525453
3454,2014-08-22,127.0999984741211,128.35000610351562,127.0500030517578,127.6500015258789,3249808.0,-0.008193487884294637,-3.000046950560928,-1.3750286106660563,53.75721651143994,44.40788830553595,-2.556224958528418,-1.0035251847290851,-1.3251210573280048,-5.432489889788826,10.324363975874196,1.3000030517578267,-1.6603822627573663,1.2349987030029297,-3.0557612650350734,5.525758671040947,-0.9103812810160719,3.3803786870219312,-6.943517224121095,69.76751613263805,16.189413706095223,2.1453799840190064,8,-2.0250015258789062,-1.9249992370605327,-1.9249992370605469,-5.625,14.900001525878906,4,0.10818259476371406,3.5555762775083926,128.14999389648438,1.137928494383227,127.8000030517578,2.1428322307114227,125.8499984741211,0.10818259476371406
3455,2014-08-25,128.5,129.0,128.10000610351562,128.19999694824222,2161884.0,0.011014960996745815,-2.6000854518265326,-0.5454570675543942,50.0,45.9204706099908,-3.597763350776077,-2.408893831920153,-2.6249548393818714,-6.762942072824302,10.7090668045845,1.9000015258789062,-1.6165097196595468,2.560000228881833,-1.8646425084629072,6.984642966226573,0.34767886020947003,4.77232159755421,-8.013778244140624,87.34176237218344,33.69535409160518,2.212321368672371,8,-3.125,-3.325000762939439,-3.0625,-7.025001525878906,12.5,0,0.08871590580921684,-3.000046950560928,127.0999984741211,3.5555762775083926,128.14999389648438,1.137928494383227,127.8000030517578,0.08871590580921684
3456,2014-08-26,129.39999389648438,129.60000610351562,128.5,128.89999389648438,3235432.0,0.007003843552407574,1.444391699443917,1.6666497126292206,60.13512294424914,47.82686990447741,-3.8613132105166983,-3.392237428833127,-3.4783453331246506,-7.593833889230837,10.457542651420395,1.100006103515625,-1.3422290847391736,3.402494430541992,-1.1757673614126247,7.980756222496623,1.1133635345646837,5.691625326519301,-8.402945445976556,94.02949723520355,35.92559553784518,2.289130895977314,8,-3.1749916076660156,-4.224994659423814,-3.962493896484375,-7.924995422363281,12.5,1,0.06761978680617031,-2.6000854518265326,128.5,-3.000046950560928,127.0999984741211,3.5555762775083926,128.14999389648438,0.06761978680617031
3457,2014-08-27,129.69999694824222,130.0,129.0,129.94999694824222,3353900.0,0.002318416274407431,4.7141860667896625,-0.5,68.91386431319079,51.085817580882605,-3.520371575413236,-3.8129097799213696,-3.7853264156200623,-7.845441258574482,10.055988478126292,1.0,-0.9422586183025459,3.654997634887721,-1.0611423707526058,8.371137640528048,1.2969276320675647,6.013067637707877,-8.014711885493767,91.78074174405873,29.010057909641134,2.3580700028201633,8,-3.0499954223633097,-4.524997711181655,-4.224996566772489,-8.224998474121122,9.800003051757784,2,0.06900537516445526,1.444391699443917,129.39999389648438,-2.6000854518265326,128.5,-3.000046950560928,127.0999984741211,0.06900537516445526
3458,2014-08-28,129.0,130.30000305175778,128.85000610351562,129.85000610351562,3590180.0,-0.0053970467595427785,-1.5217472069633027,3.4000244140625,75.72020983069604,55.15992317170756,-2.179514179773946,-3.2769875075504302,-3.0780189493026455,-7.123780070416629,9.304710514383366,1.449996948242159,-0.3337097902167727,2.95250053405762,-1.7701722464303202,7.67517331454556,0.5911641438136428,5.313836924301597,-6.483243443526391,59.99990609976032,-6.13728777896096,2.361336390243973,8,-1.799999237060561,-3.825000762939439,-3.312498092651367,-7.525001525878906,11.5,3,0.08372095388959533,4.7141860667896625,129.69999694824222,1.444391699443917,129.39999389648438,-2.6000854518265326,128.5,0.08372095388959533
3459,2014-08-29,129.5,130.44999694824222,129.10000610351562,129.30000305175778,5520432.0,0.003875968992248069,-3.5000381475548363,-0.23528883782719748,74.56900407252661,58.855309560649644,-1.9082271368222337,-3.657342112339009,-3.555076185784671,-7.603778608595192,10.046723457584541,1.449996948242216,0.12302712271697658,3.257500457763669,-1.7034265272348534,8.218427442762192,0.7770369652644149,5.737963950262937,-6.049253864092293,59.5744404547779,-8.781620611054436,2.480463492499264,8,-1.75,-4.325000762939439,-3.737499237060547,-8.025001525878906,9.600006103515625,4,0.08687258687258681,-1.5217472069633027,129.0,4.7141860667896625,129.69999694824222,1.444391699443917,129.39999389648438,0.08687258687258681
3460,2014-09-01,129.64999389648438,130.94999694824222,128.55000305175778,129.75,2965428.0,0.0011582540269063912,-1.0869622906881065,-0.5000381475546707,82.24306328994751,63.34810544280333,-1.520503711299824,-3.6934823193181217,-3.6863588323230516,-7.714333531881877,10.719928665643872,2.399993896484432,0.6800993663351562,3.2149948120117244,-1.967473138375027,8.397462762398476,0.6237608368183487,5.8062287872051,-5.219352646849842,46.93858485454253,-24.691037722839077,2.5912339751933744,9,-1.0499954223632812,-4.349994659423814,-3.887493133544922,-8.174995422363281,6.150009155273409,0,0.09525651126043377,-3.5000381475548363,129.5,-1.5217472069633027,129.0,4.7141860667896625,129.69999694824222,0.09525651126043377
3461,2014-09-02,129.19999694824222,130.44999694824222,128.05000305175778,130.10000610351562,4573372.0,-0.003470859771898205,2.0000095367976987,8.999542264265813,77.93435402804752,66.780398443041,-0.6094235492095663,-3.3606571281240463,-3.199927406162047,-7.239089290039772,10.77631693277451,2.399993896484432,1.3054322047991462,2.729998016357456,-2.5202022081728614,7.980198240887773,0.10489790409229727,5.355098128622615,-3.7262587868304564,39.65504540814834,-34.542706254712016,2.625100112265159,9,-0.5499992370605753,-3.899997711181655,-3.437496185302763,-7.724998474121122,3.900009155273409,1,0.09133129512754468,-1.0869622906881065,129.64999389648438,-3.5000381475548363,129.5,-1.5217472069633027,129.0,0.09133129512754468
3462,2014-09-03,129.55000305175778,129.89999389648438,128.69999694824222,129.0,4206782.0,0.002709025632994244,-1.0869346000239368,-0.6111082854381649,78.24084081792945,69.05707508978077,-0.7655974191032442,-3.6496948145098145,-3.4925617696989093,-7.549581154485281,10.97516435461335,1.199996948242159,1.8075229566724431,2.9225040435790675,-2.504858631835816,8.349866718993937,0.20882270587162566,5.636185381286509,-3.2000634844531533,51.7242467930157,-23.1104105563925,2.7136813377074365,9,-0.5500030517577841,-4.250003814697223,-3.312503814697237,-7.600006103515568,2.399993896484432,2,0.09532991550600367,2.0000095367976987,129.19999694824222,-1.0869622906881065,129.64999389648438,-3.5000381475548363,129.5,0.09532991550600367
3463,2014-09-04,129.0,130.0,128.60000610351562,128.80000305175778,3627382.0,-0.004245488527993668,-3.666717530072989,0.363628797336733,75.44645654916488,71.46699064952799,-0.09201775534720014,-2.9060879826116377,-2.8549335164636602,-6.955675780015397,11.300910976969963,1.399993896484375,2.2793906117745593,2.15500106811524,-3.2873165878927466,7.597318724123227,-0.5661577598887675,4.876159896119233,-1.9140512517453487,32.7585844023281,-44.82846913127223,2.721158828003996,9,0.5,-3.700000762939439,-2.512500762939453,-6.800003051757784,0.19999694824221592,3,0.08139534883720922,-1.0869346000239368,129.55000305175778,2.0000095367976987,129.19999694824222,-1.0869622906881065,129.64999389648438,0.08139534883720922
3464,2014-09-05,127.4499969482422,129.75,127.1999969482422,128.69999694824222,3598104.0,-0.012015527533006165,-1.914289202008865,-6.250095368886037,60.36867234359736,72.61906535437214,1.6906428059511853,-1.039199359559504,-1.2576882331019448,-5.329621614654769,10.330635046956226,2.5500030517577983,2.484619939116925,0.36999816894532955,-4.722450518427408,5.462446856318067,-2.1762261747410463,2.9162225126317054,3.500000000000014,6.666666666666641,-66.9402101793051,2.5462243436863714,9,1.6250000000000142,-2.1499977111816406,-0.46249771118165484,-4.749999999999986,1.1500091552734233,4,0.10239312172802517,-3.666717530072989,129.0,-1.0869346000239368,129.55000305175778,2.0000095367976987,129.19999694824222,0.10239312172802517
3465,2014-09-08,129.05000305175778,129.05000305175778,127.3000030517578,128.19999694824222,4047088.0,0.012553990912729018,3.1176174918323607,-0.6800048828124468,63.559346690813506,72.99953465954596,0.19764359628939587,-2.3460028351938718,-2.7908858618233694,-6.812364669923795,9.985465513645359,1.7499999999999858,2.4816522120268587,1.707504272460909,-3.211338758387086,6.626347303308904,-0.7519172429630885,4.166925787884907,1.8249938964844432,56.92326472355613,-13.620624081630652,2.4594215154239945,9,0.024993896484431843,-3.750003814697223,-1.862503051757784,-6.350006103515568,0.39999389648443184,0,0.07787681374735889,-1.914289202008865,127.4499969482422,-3.666717530072989,129.0,-1.0869346000239368,129.55000305175778,0.07787681374735889
3466,2014-09-09,132.19999694824222,133.25,127.0,128.80000305175778,8168316.0,0.024409095869769803,1.2727272727272727,3.9999640972250496,66.9230733115252,72.7783356593609,-2.808773602740928,-5.0085160506706785,-5.8441501134739156,-9.85512718046985,10.134016347761781,6.25,2.7285485825255194,4.3849983215332315,-0.49170140217876224,9.261698045245225,1.9466484596772489,6.823348183389228,-5.000000000000014,83.19995117187545,15.705336232350945,2.4383498618559933,9,-2.074996948242216,-5.749996185302763,-4.962497711181669,-9.5,-5.750000000000014,1,0.02723151427094983,3.1176174918323607,129.05000305175778,-1.914289202008865,127.4499969482422,-3.666717530072989,129.0,0.02723151427094983
3467,2014-09-10,132.44999694824222,132.80000305175778,131.10000610351562,132.64999389648438,5234016.0,0.00189107417376011,5.7997802801434775,-0.058822737431662574,66.66668638087393,71.77238860938064,-2.9364637362746464,-4.7789553600251224,-6.0215352692441115,-9.972999389943254,10.00819555469209,1.699996948242159,2.984250684782225,4.174998474121111,-0.623629634956103,8.973626583198339,1.7756844195824897,6.574312528659718,-5.449996948242216,87.19995117187545,22.238739221176104,2.399314054538612,9,-2.324996948242216,-5.999996185302763,-5.212497711181669,-9.75,-8.949996948242216,2,0.004907581504342451,1.2727272727272727,132.19999694824222,3.1176174918323607,129.05000305175778,-1.914289202008865,127.4499969482422,0.004907581504342451
3468,2014-09-11,133.44999694824222,134.44999694824222,131.69999694824222,132.5,5626780.0,0.007550019049005874,-1.1568601638373597,-4.75005722133293,74.7081682029362,71.78785129053728,-3.619475747591821,-5.261107630352257,-6.958369623247535,-10.800982557166478,10.248828582753658,2.75,3.0290496843358596,4.674998474121111,-0.09061122777305286,9.440608176015289,2.292193623174029,7.057803325068193,-6.449996948242216,86.57717570963645,21.30588133467053,2.382804850947087,9,-2.724998474121122,-6.399997711181655,-6.212497711181669,-10.75,-4.349990844726591,3,-0.011240165112793243,5.7997802801434775,132.44999694824222,1.2727272727272727,132.19999694824222,3.1176174918323607,129.05000305175778,-0.011240165112793243
3469,2014-09-12,137.0,138.0,136.10000610351562,137.5,10829476.0,0.026601746968451634,1.5333251953125,-0.5263174802036495,78.3333333333335,71.3534368509135,-6.698099930070242,-8.149969273577398,-10.381698646694417,-14.168554694266362,11.251752477698563,4.550003051757784,3.025249525145128,7.540001678466808,2.185849338008694,12.894154018924908,4.862925508237765,10.217077848695865,-9.702000122070316,90.9090909090909,27.255166410010474,2.6770761702290518,9,-4.5,-8.174999237060547,-10.25,-14.300003051757784,-6.600006103515625,4,-0.05693432884494731,-1.1568601638373597,133.44999694824222,5.7997802801434775,132.44999694824222,1.2727272727272727,132.19999694824222,-0.05693432884494731
3470,2014-09-15,137.69999694824222,138.35000610351562,136.60000610351562,136.85000610351562,5698444.0,0.005109466775490734,-1.5926101748556056,-1.6999816894531818,78.0405450685771,71.3652358554168,-6.857229639780627,-8.290542320578254,-10.92654508784446,-14.66263436583779,12.62969472500481,1.75,3.03912741526878,7.614998626709024,1.4916100692674945,13.73838718415054,4.5533043479882735,10.676692905429789,-9.75987706298831,94.2730501697962,33.03786515325633,3.061694278720761,9,-5.024993896484403,-7.649993896484403,-12.524997711181655,-14.649997711181655,-5.849990844726591,0,-0.06608562851418975,1.5333251953125,137.0,-1.1568601638373597,133.44999694824222,5.7997802801434775,132.44999694824222,-0.06608562851418975
3471,2014-09-16,136.39999389648438,137.94999694824222,135.60000610351562,137.5,4718440.0,-0.00944083573397958,1.349990844726524,-1.2941387667174866,71.2025178928582,70.58319997485331,-4.94893504857626,-6.492509187893802,-9.439777420429323,-13.201302566334476,14.044449213207475,2.349990844726591,3.043114860411521,5.787495803832996,-0.6112588530333483,12.186250460699341,2.588118475399824,8.986873132266169,-7.627083113769544,73.10327990301724,15.082033721838144,3.199377328433173,9,-3.7249908447265625,-6.3499908447265625,-11.224994659423814,-13.349994659423814,-2.0,1,-0.050953059085300234,-1.5926101748556056,137.69999694824222,1.5333251953125,137.0,-1.1568601638373597,133.44999694824222,-0.050953059085300234
3472,2014-09-17,138.64999389648438,139.19999694824222,137.0,137.5,4919950.0,0.01649560191115218,-1.0465145987991917,-1.0454431960049937,77.80977089837751,70.84579045809917,-6.450714528081676,-8.3142536286434,-11.445614742656176,-15.34470940962126,15.60372131496619,2.800003051757841,3.0415176342960706,7.494996261596668,0.3089075680576059,14.68108495513573,3.901951914827123,11.0880406083662,-9.11091548810549,92.66662597656212,33.45416296099203,3.593044346769533,9,-5.549995422363281,-8.174995422363281,-13.474994659423814,-15.599994659423814,-3.899993896484375,2,-0.08799132697654966,1.349990844726524,136.39999389648438,-1.5926101748556056,137.69999694824222,1.5333251953125,137.0,-0.08799132697654966
3473,2014-09-18,140.8000030517578,141.5,139.69999694824222,139.85000610351562,6490706.0,0.015506738189102531,-1.8799697269321298,0.8260886872064326,79.73682625473336,72.99780755933651,-7.5442233564241405,-9.97962446990499,-13.33111529514639,-17.366557480688897,17.206473370131526,2.850006103515625,3.2223419923462586,9.012504959106451,0.7882234346217842,17.236786483591118,4.900364196864132,13.124645721348784,-10.294832789392586,88.1356326714288,27.772279620725044,4.112140762242331,9,-6.5500030517578125,-8.625003814697266,-16.112503051757812,-17.75000381469725,-7.250000000000028,3,-0.12286933719311333,-1.0465145987991917,138.64999389648438,1.349990844726524,136.39999389648438,-1.5926101748556056,137.69999694824222,-0.12286933719311333
3474,2014-09-19,140.85000610351562,141.5500030517578,140.14999389648438,141.5,8635604.0,0.000355135303082621,2.7333577473958335,-0.6842062994908367,79.62962364931647,74.78339388805907,-6.139137463392387,-9.430184642272081,-13.11057510989852,-17.273235514244675,18.899606970094844,1.4000091552734375,3.4172824240292243,8.375007629394531,-0.4744656776118177,17.224480936400894,3.950270975891357,12.799744282897706,-9.025456272634216,88.23533937359433,25.092628959675025,4.424736653503179,9,-6.575004577636719,-8.425003051757812,-16.162506103515625,-17.800006866455064,-7.150009155273409,4,-0.08342207661222611,-1.8799697269321298,140.8000030517578,-1.0465145987991917,138.64999389648438,1.349990844726524,136.39999389648438,-0.08342207661222611
3475,2014-09-22,139.89999389648438,141.0,139.14999389648438,140.0,5065158.0,-0.006744850307873307,-1.312498807911652,0.15385698859101365,77.57725532699754,75.96719188977819,-3.8981302478036923,-7.992081387356393,-11.94706149979902,-16.17598392539614,20.225470744477043,1.850006103515625,3.709467827444513,6.8549957275390625,-2.3767520765858876,16.086743531664013,2.2391218254765874,11.470869629601538,-6.713880614680278,72.26873946950677,5.900740802870885,4.615873902062475,9,-3.5749893188476562,-7.074993133544922,-15.212493896484375,-16.849994659423814,-12.899993896484375,0,-0.06790564985320369,2.7333577473958335,140.85000610351562,-1.8799697269321298,140.8000030517578,-1.0465145987991917,138.64999389648438,-0.06790564985320369
3476,2014-09-23,138.14999389648438,140.19999694824222,137.64999389648438,139.39999389648438,5644272.0,-0.012508935499274343,-1.266669379340303,12.499237107110162,70.67302155080405,76.41234024199265,-1.3581931047272349,-5.853030270953525,-10.002717056115955,-14.30498974415238,21.105848652724863,2.550003051757841,4.360941839523292,4.6674957275390625,-4.665708674481635,14.00070012955976,0.0008935265287277616,9.334097928549397,-3.7929360468867515,25.27457417946336,-41.17171554259984,4.666602201010347,9,-1.524993896484375,-4.8499908447265625,-13.462493896484375,-14.949996948242159,-10.399993896484375,1,-0.045602519517223605,-1.312498807911652,139.89999389648438,2.7333577473958335,140.85000610351562,-1.8799697269321298,140.8000030517578,-0.045602519517223605
3477,2014-09-24,138.64999389648438,140.14999389648438,137.55000305175778,137.55000305175778,4878588.0,0.003619254593486554,-3.7272954264865112,-0.8799926757812727,73.25296314217343,76.25065079079678,-0.9903851738978915,-5.953372230261721,-10.334017271339917,-14.691036685853376,21.861264840961205,2.599990844726591,4.926459377287216,4.719995880126959,-4.707365421596421,14.147357181850353,0.006315229265254629,9.433676530988663,-3.285923718584314,27.499771118164578,-41.422917662106,4.713680650861694,9,-0.07498931884765625,-4.749992370605469,-13.962493896484375,-14.99999618530272,-2.949996948242159,2,-0.030652724032379175,-1.266669379340303,138.14999389648438,-1.312498807911652,139.89999389648438,2.7333577473958335,140.85000610351562,-0.030652724032379175
3478,2014-09-25,139.80000305175778,140.85000610351562,138.94999694824222,139.39999389648438,4858014.0,0.008294332534424687,-1.923084146155465,0.36364771324331674,80.34394073451992,76.47405161315083,-1.2794702326960135,-6.59069505800332,-11.303320948220914,-15.707273300195922,22.61320759217526,2.20001220703125,5.274054545331467,5.33000488281246,-4.145470338335372,14.805480103960292,0.5922672722385585,10.067742493386362,-3.569902271517634,56.2499999999996,-19.698854370583376,4.737737610573913,9,-1.2249984741210653,-5.850002288818331,-15.350002288818331,-15.425003051757784,-5.449996948242159,3,-0.03612305394505699,-3.7272954264865112,138.64999389648438,-1.266669379340303,138.14999389648438,-1.312498807911652,139.89999389648438,-0.03612305394505699
3479,2014-09-26,140.75,141.14999389648438,139.14999389648438,139.75,4216252.0,0.006795400053678735,1.2222372927333762,2.4999427808508354,79.69538232507986,76.65792241942893,-1.8345074172609088,-7.014282006777478,-11.999819504619381,-16.479092661207844,23.37689468939848,2.0,5.68822114906456,5.717501831054676,-3.8509376486538542,15.285941310763192,0.9332820912004252,10.501721570908927,-3.7751129017473772,88.88903017433219,10.098435894641895,4.78421973985426,9,-2.1749954223632812,-6.474998474121094,-15.625001907348633,-16.150001525878892,-9.050003051757784,4,-0.05115450762516671,-1.923084146155465,139.80000305175778,-3.7272954264865112,138.64999389648438,-1.266669379340303,138.14999389648438,-0.05115450762516671
3480,2014-09-29,142.0,142.0,140.35000610351562,141.10000610351562,4458502.0,0.008880994671403242,2.6666779695500322,0.899993896484375,77.52804654436216,77.36075893626268,-2.6936758329033523,-7.685658740978852,-12.937883762978004,-17.54822437475383,24.581308057552796,1.649993896484375,5.988070406919093,6.350001525878895,-3.348994720069271,16.04899777182706,1.500503402904826,11.199499648852964,-4.384596668256648,100.0,20.867980798051008,4.849498122974083,9,-2.5,-7.5,-16.875001907348633,-16.82500076293944,-11.399993896484375,0,-0.058450725716604146,1.2222372927333762,140.75,-1.923084146155465,139.80000305175778,-3.7272954264865112,138.64999389648438,-0.058450725716604146
3481,2014-09-30,141.0,142.5,140.25,142.5,5547826.0,-0.007042253521126751,2.0,-1.6666779695500322,73.04578862296864,76.83142757232837,-1.0868373076903026,-6.06738319685536,-11.748805130652897,-16.356964370734858,26.181492104564335,2.25,5.899900061333341,4.760001373291004,-4.720094139128605,14.2400968857106,0.01995361708119958,9.500049129500809,-2.6830612013355903,69.69695101463321,-8.066933537769685,4.740047756209799,9,-0.9749984741210938,-6.25,-15.725000381469727,-15.825000762939439,-10.0,1,-0.099290780141844,2.6666779695500322,142.0,1.2222372927333762,140.75,-1.923084146155465,139.80000305175778,-0.099290780141844
3482,2014-10-01,141.89999389648438,143.10000610351562,140.60000610351562,140.75,5507650.0,0.006382935436059389,-2.448319407320102,-0.76666259765625,72.89968663704221,76.07174539258492,-1.6509523758743683,-6.318668741203339,-12.464706944724213,-17.050539558900482,27.927994298444297,2.5,5.807917881094113,5.0424957275390625,-4.208921163767911,14.293912618846022,0.41678728188557557,9.66820417319255,-2.830104081579549,71.08410699512802,-5.3350729275090885,4.625708445653482,10,-1.5749893188476562,-6.8499908447265625,-16.199993133544922,-16.724994659423814,-10.699996948242159,2,-0.0997180726223762,2.0,141.0,2.6666779695500322,142.0,1.2222372927333762,140.75,-0.0997180726223762
3483,2014-10-02,139.5,141.9499969482422,139.5,141.85000610351562,5591906.0,-0.016913276953592793,-1.0850983702356989,-2.0434944139267044,57.22542587852603,73.58239008471932,0.6093198954569914,-3.258787761519102,-9.828954213295788,-14.435229855960927,29.479829780118237,2.4499969482421875,5.874289531242994,2.117501831054682,-6.420665509734363,10.655669171843726,-2.1515818393398263,6.38658550144919,3.600006103515625,8.860886629479117,-63.01036782456709,4.269083670394519,10,0.8250045776367188,-4.4499969482421875,-13.587499618530273,-14.325000762939439,-9.399993896484375,3,-0.027240165245575487,-2.448319407320102,141.89999389648438,2.0,141.0,2.6666779695500322,142.0,-0.027240165245575487
3484,2014-10-03,140.5,141.0,138.89999389648438,140.39999389648438,3895656.0,0.007168458781362075,2.818171729782217,-0.04255567820271411,57.95454446934582,71.40208887831356,-0.4979102384700127,-3.405592386779176,-10.61539986145982,-15.203929595335268,31.79911557209254,2.100006103515625,5.627069131842205,2.465001678466791,-4.772699912167241,9.702703269100823,-1.1538491168502105,6.083852473783793,2.600006103515625,38.095272695566244,-29.664110548774325,3.6188507953170124,10,-0.17499542236328125,-5.4499969482421875,-14.3125,-15.325000762939439,-11.550003051757784,4,-0.04377219855149017,-1.0850983702356989,139.5,-2.448319407320102,141.89999389648438,2.0,141.0,-0.04377219855149017
3485,2014-10-06,139.10000610351562,141.0,138.94999694824222,140.0,3514570.0,-0.009964369369995563,-2.4166369971009742,-8.99938968568813,57.627147867046894,69.95254735789611,0.8679453649330355,-1.2796828650067482,-9.015328630851798,-13.595193683392992,34.243738450190655,2.050003051757784,5.0689665898296425,0.5625076293945312,-5.316617153434265,6.441632412223328,-2.377054762019867,3.5020700208089295,3.831999511718749,4.762181564529958,-59.746808772879085,2.9395623914143987,10,1.2249984741210938,-4.0500030517578125,-12.637506484985352,-13.925006866455064,-7.350006103515625,0,-0.05319920079490481,2.818171729782217,140.5,-1.0850983702356989,139.5,-2.448319407320102,141.89999389648438,-0.05319920079490481
3486,2014-10-07,135.80000305175778,139.14999389648438,135.5,139.14999389648438,4881798.0,-0.023723960510124154,1.179106789040971,3.722237292733408,42.40003059893337,66.52444374198055,4.246065576877214,2.4283551837155812,-5.5897668089158685,-10.122679312505596,34.30761338222359,3.649993896484375,4.3977982316737325,-2.917495727539091,-8.16628440798749,2.3312929529093083,-5.5418900677632905,-0.2931013873148913,6.970722094726597,3.9474054056220833,-54.64522907380769,2.6243943402241956,10,3.5000000000000284,-0.7499999999999716,-8.850004196166964,-10.500003814697223,-4.0,1,-0.03829158196896554,-2.4166369971009742,139.10000610351562,2.818171729782217,140.5,-1.0850983702356989,139.5,-0.03829158196896554
3487,2014-10-08,133.10000610351562,134.5,131.39999389648438,134.25,7072958.0,-0.01988215675674987,2.7575970555052063,0.34328269830786107,30.051824531859637,60.93643083057384,6.790051750604846,5.459455141425508,-2.8091155016332436,-7.262523336178674,34.656300093220274,4.400009155273409,3.7201600641727453,-5.6499931335449105,-10.741058301218061,-0.5589279658717601,-8.195525717381486,-3.1044605497083353,9.234475534179694,16.113855121094005,-37.14140544419672,2.545532583836573,10,4.149993896484375,1.9499969482421875,-6.125007629394531,-7.800006866455064,-1.600006103515625,2,-0.015777655952039504,1.179106789040971,135.80000305175778,-2.4166369971009742,139.10000610351562,2.818171729782217,140.5,-0.015777655952039504
3488,2014-10-09,131.94999694824222,135.44999694824222,131.69999694824222,135.19999694824222,5699648.0,-0.008640188599082554,1.0,2.8261019557890825,28.18626186015031,55.21319522335945,7.497922356282174,6.842125511426985,-1.5965997618521612,-5.935860807459321,34.31134383322816,3.75,3.2396733136693285,-6.725002288818331,-12.176269518382213,-1.2737350592544487,-9.450635903600272,-3.99936867403639,9.509725670156229,5.729194813286878,-41.32084992564187,2.7256336147819376,10,5.300003051757784,3.1000061035155966,-4.7999973297119425,-6.649997711181655,-1.3999938964844318,3,-0.0056839713326722885,2.7575970555052063,133.10000610351562,1.179106789040971,135.80000305175778,-2.4166369971009742,139.10000610351562,-0.0056839713326722885
3489,2014-10-10,129.19999694824222,131.0,128.30000305175778,130.44999694824222,7637350.0,-0.02084122821979828,1.29786377507962,0.38461538461538464,25.900904461409382,49.47684610303136,9.42879692813122,9.462978906414747,1.2932373192473676,-2.998656000672014,33.32100649948738,3.649993896484432,2.5526802359754868,-9.085002136230429,-15.968705805609318,-2.20129846685154,-12.52685397091986,-5.643150301540999,11.454947372403097,7.086567816923754,-35.25440705030116,3.4418518346894422,10,6.500007629394503,5.850006103515597,-1.7999973297119425,-3.899997711181655,1.550003051757784,4,0.006966015298235373,1.0,131.94999694824222,2.7575970555052063,133.10000610351562,1.179106789040971,135.80000305175778,0.006966015298235373
3490,2014-10-13,128.60000610351562,129.75,126.6500015258789,127.0,5876114.0,-0.004643892096738544,-1.6956472703389438,-1.2800048828125,27.315930329995965,44.39575073714551,8.859808885635942,9.851349711709275,2.0225287049312044,-2.209855345460852,32.34104931084257,3.0999984741210938,1.5380161868023379,-9.229993438720697,-17.365644764637523,-1.0943421128038722,-13.297819101679096,-5.162167775762299,10.81944409024095,15.600046142606288,-27.705896273732897,4.067825662958407,10,6.274997711181641,6.274997711181641,-1.4125080108642294,-3.300006866455064,2.149993896484375,0,0.002721546097321781,1.29786377507962,129.19999694824222,1.0,131.94999694824222,2.7575970555052063,133.10000610351562,0.002721546097321781
3491,2014-10-14,129.44999694824222,130.55000305175778,127.6999969482422,129.75,5135014.0,0.0066095707961506545,1.9999919690971304,-0.1875011920883303,28.50465856999344,39.462969840806764,6.927672677868628,8.910849726053954,1.2273389775101293,-2.872958870444876,31.775549186530117,2.8500061035155824,0.4346810835458257,-8.032502746581997,-16.97867289227682,0.9136673991128248,-12.505587819429394,-3.5594176737346004,8.437119405369032,31.818146350936942,-12.930029333564079,4.473085072847411,10,4.850002288818331,5.42500686645505,-2.2624988555908203,-4.149997711181655,2.800003051757784,1,0.01776750178431752,-1.6956472703389438,128.60000610351562,1.29786377507962,129.19999694824222,1.0,131.94999694824222,0.01776750178431752
3492,2014-10-15,126.4499969482422,129.75,124.9000015258789,129.14999389648438,6093714.0,-0.023174971577631598,1.487172866024234,8.99989827577518,21.290271770875222,35.470174939956664,8.387669617629527,11.541744515898088,4.31610929814984,0.28001878905664057,31.09106258970241,4.849998474121094,-0.813956719561844,-10.422502899169913,-20.610962719504883,-0.2340430788349579,-15.516732809337398,-5.3282729890024285,10.088665626041163,14.691906112847205,-27.41987321737352,5.094229910167479,10,6.500003814697251,7.550006866455064,1.8375034332275249,3.8146972514141453e-06,5.449996948242173,2,0.04230926241702804,1.9999919690971304,129.44999694824222,-1.6956472703389438,128.60000610351562,1.29786377507962,129.19999694824222,0.04230926241702804
3493,2014-10-16,123.5,128.75,122.25,126.4000015258789,9348472.0,-0.023329355630191784,-1.4074067271460844,1.0740758532215917,15.841542873925462,30.790952540465515,9.86700932129267,13.83873401813463,7.378843958388899,3.363400580692087,30.03166991702492,6.5,-2.094774649470139,-12.507499694824219,-24.128771974521698,-0.8862274151267258,-18.318135834672972,-6.696863554975465,11.409250027506744,14.285714285714285,-21.004016846569534,5.810636139848745,10,8.125,9.175003051757812,4.787500381469727,2.950000762939453,9.399993896484375,3,0.06477732793522262,1.487172866024234,126.4499969482422,1.9999919690971304,129.44999694824222,-1.6956472703389438,128.60000610351562,0.06477732793522262
3494,2014-10-17,129.10000610351562,129.60000610351562,124.0500030517578,124.6999969482422,7594534.0,0.04534417897583509,1.0555532008081545,-1.5172437379804165,28.20945179662084,27.52231964375151,2.7712859329890875,7.708533160102661,2.0202246337410656,-2.0621175996580945,28.780118384778184,6.100006103515625,-3.419229200877197,-6.319993591308588,-18.097463867805203,5.457476685188027,-12.208728729556896,-0.43125845306028054,3.7837639195900294,82.5301636734329,53.136261810680715,5.888735138248308,10,1.5999908447265625,3.5749969482421875,-0.2125072479248047,-2.050006866455064,4.149993896484375,4,0.011231579238497602,-1.4074067271460844,123.5,1.487172866024234,126.4499969482422,1.9999919690971304,129.44999694824222,0.011231579238497602
3495,2014-10-20,130.39999389648438,131.94999694824222,128.35000610351562,130.10000610351562,7142226.0,0.010069618369548339,1.117645474863325,0.06817890199369558,32.274215574802895,26.39722908551479,0.12004355299384883,5.966228946679138,0.9478565483082377,-3.1966489134002813,27.72647645852623,3.599990844726591,-4.26532154550452,-4.545005798339844,-16.327994778523163,7.237983181843461,-10.436500288431489,1.3464886917518015,-8.149993896484375,84.02058206792813,57.25757726558602,5.891494490091655,10,-1.5499954223632812,2.2750091552734375,0.26250648498535156,-1.5749931335449219,2.850006103515625,0,0.002684096011488002,1.0555532008081545,129.10000610351562,-1.4074067271460844,123.5,1.487172866024234,126.4499969482422,0.002684096011488002
3496,2014-10-21,131.85000610351562,132.35000610351562,128.10000610351562,130.5,6344222.0,0.011119726034514388,2.6170118823453024,4.500203458799593,33.49754706675289,26.780087144947373,-2.1782675834120653,4.237285432765589,-0.21914374183512564,-4.469496453594516,27.382667509543566,4.25,-5.261283924080118,-2.779994201660145,-14.539039494063928,8.979051090743638,-8.659516847862022,3.0995284445417326,-9.406006164550774,95.04950794211938,70.84038813237103,5.879522646201891,10,-3.0000076293945312,0.8249969482421875,-0.4875030517578125,-2.8500022888183594,1.649993896484375,1,-0.008342859708720951,1.117645474863325,130.39999389648438,1.0555532008081545,129.10000610351562,-1.4074067271460844,123.5,-0.008342859708720951
3497,2014-10-22,134.39999389648438,134.44999694824222,130.80000305175778,133.0,6455426.0,0.019340065793904904,3.8666585286457247,1.0370278273843163,41.66665004487884,28.277908054361657,-5.056169931078813,1.425667696133928,-2.4667724048749733,-6.795355307483703,26.811811766861982,3.649993896484432,-6.176229060976851,-0.01750640869141762,-11.62327968954014,11.588266872157305,-5.820393049115779,5.785380231732944,-11.5597537109375,99.59013881749334,70.40585782094037,5.8028866404243615,10,-6.049995422363281,-1.7249908447265625,-3.0374908447265625,-5.399990081787109,0.45001220703125,2,-0.015996979122932964,2.6170118823453024,131.85000610351562,1.117645474863325,130.39999389648438,1.0555532008081545,129.10000610351562,-0.015996979122932964
3498,2014-10-23,134.75,134.94999694824222,133.10000610351562,134.5,3732504.0,0.00260421219799456,4.692332973378622,0.17857220708446866,40.40066191088049,29.888992215414003,-5.550970652301771,0.7145658509534769,-2.5105657725290484,-6.914526705573792,25.94218703883199,1.849990844726591,-6.555699795291957,0.5849998474121207,-10.744147168926844,11.914146863751071,-5.079573660757347,6.249573355581589,-11.213174408691401,98.16516458503045,67.21197229806988,5.664573508169478,10,-6.150001525878906,-2.0749969482421875,-2.9625015258789062,-5.325000762939453,1.699996948242216,3,-0.021150323588242093,3.8666585286457247,134.39999389648438,2.6170118823453024,131.85000610351562,1.117645474863325,130.39999389648438,-0.021150323588242093
3499,2014-10-24,133.55000305175778,135.14999389648438,131.69999694824222,134.80000305175778,4933748.0,-0.008905357686398663,2.5384916349749056,-5.0,40.67225899435551,31.373028733676176,-4.100215994739358,1.4203206513137445,-1.0071512231323254,-5.504296644820812,25.0719219345215,3.449996948242159,-6.48842077139588,-0.25499725341799717,-11.152456814449778,10.64246230761377,-5.7037270339338875,5.193732527097893,-9.1001237518945,77.30505510488501,41.260984530121846,5.448729780515886,10,-4.850006103515597,-0.8749999999999716,-0.33750343322751064,-2.975002288818331,3.300003051757841,4,-0.0048671594190941025,4.692332973378622,134.75,3.8666585286457247,134.39999389648438,2.6170118823453024,131.85000610351562,-0.0048671594190941025
3500,2014-10-27,133.69999694824222,137.44999694824222,132.75,137.44999694824222,4824936.0,0.00112312911311796,1.5066650390625151,3.0,46.05261648317873,33.322801835141206,-3.856220251537934,0.6499523215010754,-0.9069806159525058,-5.4602114232621375,23.633765728110006,4.699996948242216,-6.2608791893159434,0.30999679565431393,-9.882807388251479,10.502800979560106,-4.786405296298568,5.406398887607196,-8.18010618871682,59.893008856634275,18.971465880492055,5.096402091952896,10,-3.849998474121122,-1.0249938964844034,-0.34999465942385655,-3.0999946594238565,5.100006103515568,0,-0.003365721454851034,2.5384916349749056,133.55000305175778,4.692332973378622,134.75,3.8666585286457247,134.39999389648438,-0.003365721454851034
3501,2014-10-28,127.0,132.0,125.0999984741211,131.39999389648438,17988390.0,-0.0501121697918655,1.4642835733865212,1.1733317057291666,40.03266181310467,35.405289617611146,2.7487583023431057,6.584940139771277,5.949529438278546,1.3912862176524072,22.589656383177374,8.599998474121122,-5.8693002332508115,-5.690000152587885,-15.601322499403807,4.221322194228051,-10.64566132599586,-0.734338979179924,10.449996948242216,15.38462964072648,-27.490387682049885,4.955661173407966,10,2.8499984741210938,5.6750030517578125,7.575002670288086,3.6000022888183594,11.850006103515625,1,0.04921259842519676,1.5066650390625151,133.69999694824222,2.5384916349749056,133.55000305175778,4.692332973378622,134.75,0.04921259842519676
3502,2014-10-29,127.75,130.14999389648438,126.3000030517578,127.0,12466100.0,0.0059055118110236116,-2.5813969993328354,-0.17045478190305108,43.04635493902792,38.428046513733634,2.4613988037786214,4.975606295687584,5.3051204772734195,0.7372126904737115,21.31766329197895,3.8499908447265767,-5.469891149255204,-4.232500457763678,-13.365223301049156,4.900222385521801,-8.798861879406417,0.3338609638790615,9.699996948242216,21.457504884975233,-25.03737550356964,4.566361421642741,10,3.0,4.9250030517578125,7.212501525878906,2.8500022888183594,10.149993896484375,2,0.045009784735812186,1.4642835733865212,127.0,1.5066650390625151,133.69999694824222,2.5384916349749056,133.55000305175778,0.045009784735812186
3503,2014-10-30,135.69999694824222,135.75,128.64999389648438,131.94999694824222,15979258.0,0.062230895876651315,2.688309011786955,5.0,59.1808004579365,41.86930747610205,-3.9962885601451035,-3.4505875428339436,-2.456011691603237,-7.07524355371757,20.105415672470063,8.0,-4.9357932207787485,3.9074966430664233,-4.7103117931746965,12.525305079307543,-0.4014075750541224,8.216400861186983,1.503000030517569,85.82995776341959,32.93121991929834,4.308904218120556,10,-4.424999237060575,-3.0249938964844034,0.5375061035155966,-5.0999946594238565,4.800003051757784,3,-0.006263749917774786,-2.5813969993328354,127.75,1.4642835733865212,127.0,1.5066650390625151,133.69999694824222,-0.006263749917774786
3504,2014-10-31,134.35000610351562,139.5,133.75,138.0,10341942.0,-0.009948348379414496,-1.3711310366525091,-0.9733317057291667,57.95298177723069,44.72250372081625,-2.0375376197477806,-2.724657086974048,-0.8950994268754471,-5.639672144946246,19.104850879894986,5.75,-3.894451489483373,2.8650054931640625,-4.834558669274259,10.564569655602384,-0.984776588055098,6.714787574383223,-9.250007629394531,64.23615728630942,6.3459457915986945,3.849782081219158,10,-2.050006866455078,-1.6750030517578125,1.912496566772461,-3.7500038146972656,5.29998779296875,4,0.0156307461803058,2.688309011786955,135.69999694824222,-2.5813969993328354,127.75,1.4642835733865212,127.0,0.0156307461803058
3505,2014-11-03,131.69999694824222,135.0,129.30000305175778,134.85000610351562,7733682.0,-0.019724667174422006,2.3043489798716656,0.8630176500589373,52.96442830778136,46.88549052537497,0.9121969071155718,-0.6929935057876264,1.8942534145236607,-2.891479164698495,18.156984712806747,5.699996948242216,-2.35700153960002,0.5849967956543196,-6.2347196265119464,7.404713217820586,-2.8248614154288134,3.9948550067374526,-6.311998443603542,45.83331788027912,-14.720542135281754,3.4098582110831344,11,0.600002288818331,0.9750061035155966,4.725006103515597,-1.0999946594238565,6.150009155273409,0,0.03910409471989085,-1.3711310366525091,134.35000610351562,2.688309011786955,135.69999694824222,-2.5813969993328354,127.75,0.03910409471989085
3506,2014-11-04,130.60000610351562,132.30000305175778,129.69999694824222,132.30000305175778,5278606.0,-0.008352246546815656,2.0588362010932846,0.5396800023251379,55.75591167418879,48.45096403974274,2.029669959048533,-0.002685588061439148,3.0946649883823625,-1.7314366883035177,18.983092955117183,2.600006103515568,-1.4497225976790844,-0.2549942016601676,-6.709360258286125,6.19937185496579,-3.4821772299731606,2.972188826652811,-4.929767568969723,32.57578822645443,-32.38391245749468,3.227183028312981,11,1.6999931335449219,2.0749969482421875,6.399993896484375,0.22499465942382812,7.5,1,0.06278710999249659,2.3043489798716656,131.69999694824222,-1.3711310366525091,134.35000610351562,2.688309011786955,135.69999694824222,0.06278710999249659
3507,2014-11-05,131.0,131.5,127.0,127.5,6129588.0,0.0030627402587357633,1.0,-2.0588272253188986,61.19404004820865,50.76133938833475,1.2255471770810118,-0.5987727191644012,2.792138768238601,-2.097184268527741,19.229908777673526,4.5,-0.7262613604720514,0.25,-6.118342232630937,6.618342232630937,-2.9341711163154685,3.4341711163154685,-5.053166236145017,32.0,-37.74330080358149,3.184171116315465,11,1.2999992370605469,1.6750030517578125,6.387500762939453,0.07500076293945312,6.899993896484375,2,0.05992371071385971,2.0588362010932846,130.60000610351562,2.3043489798716656,131.69999694824222,-1.3711310366525091,134.35000610351562,0.05992371071385971
3508,2014-11-06,131.19999694824222,132.35000610351562,129.05000305175778,130.94999694824222,4556820.0,0.0015266942613909595,1.5882191026700496,0.07142857142857142,53.736643789311145,52.212937698885376,0.5241448472328045,-0.9041973971437471,2.7165094970809776,-2.250247297268089,19.813223773401667,3.300003051757841,-0.10819876720944421,0.48749694824221024,-5.859891206518995,6.834885103003401,-2.686197129138378,3.661191025622813,-4.982099859664331,33.59997558593773,-33.099644859387695,3.1736940773805964,11,1.100002288818331,0.9000015258788778,6.48750686645505,0.1750068664550497,3.350006103515568,3,0.05106705109821963,1.0,131.0,2.0588362010932846,130.60000610351562,2.3043489798716656,131.69999694824222,0.05106705109821963
3509,2014-11-07,130.10000610351562,132.25,129.5,131.80000305175778,3904134.0,-0.008384076755432623,1.1153920642279906,-6.799987792968636,49.46238676213541,52.5918010632139,1.2105956437021348,0.281088598045244,3.9145312607091682,-1.104452250374493,19.406079411963958,2.75,-0.009082666964189912,-0.6574943542480582,-6.972411202588177,5.657422494092074,-3.8149527784181316,2.499964069922001,-3.616466956709303,38.75007629394531,-24.694499494875963,3.1574584241700645,11,2.199993133544922,1.524993896484375,7.587497711181641,1.2749977111816406,1.649993896484375,4,0.07993845817508638,1.5882191026700496,131.19999694824222,1.0,131.0,2.0588362010932846,130.60000610351562,0.07993845817508638
3510,2014-11-10,128.94999694824222,130.69999694824222,128.0,129.85000610351562,5381418.0,-0.00883942429916873,1.0769280428186367,0.5294181005466168,44.746352674244925,53.11554449222948,1.8058656272278597,1.5374905321910433,5.146393821810676,0.08194549222062619,18.661279948209103,2.699996948242216,0.05587199848227442,-1.8250030517577898,-8.116643163853695,4.46663706033813,-4.9708231078057565,1.3208170042901628,-2.206128584372024,36.448499506586046,-22.048230319985336,3.1458200560479583,11,3.9500045776366903,2.675003051757784,8.73750686645505,2.4250068664550497,1.150009155273409,0,0.08297787670779799,1.1153920642279906,130.10000610351562,1.5882191026700496,131.19999694824222,1.0,131.0,0.08297787670779799
3511,2014-11-11,131.75,131.94999694824222,129.10000610351562,129.30000305175778,4619696.0,0.0217138667547363,-1.00000000000002,-2.7221911398200658,45.242376625596684,53.35954690184823,-0.27881227947125353,-1.1398055901817088,2.476975062000122,-2.6538407115619123,18.097463696874527,3.0,0.2501519210058234,0.859999847412098,-5.413721182014228,7.133720876838439,-2.276860667301065,3.996860362125261,-4.751009003407205,88.78494543919594,34.02035487130097,3.136860514713169,11,1.5,-0.875,5.937503814697266,-0.3749961853027344,-1.800003051757784,1,0.04629985657317359,1.0769280428186367,128.94999694824222,1.1153920642279906,130.10000610351562,1.5882191026700496,131.19999694824222,0.04629985657317359
3512,2014-11-12,131.80000305175778,132.5,131.10000610351562,132.0,4382482.0,0.00037952980461319896,1.3333290947700367,-0.08163150912726912,44.64609820466734,51.74457998481833,0.3420649761135337,-0.8099768055702441,2.549546238089505,-2.630700633552749,16.774289252520003,1.399993896484375,0.20850301590701292,0.6425025939941236,-5.280535965519903,6.56554115350815,-2.3190166857629038,3.604021873751151,-4.550991875096841,84.44451226128409,33.71697416075542,2.9615192797570145,11,1.449996948242216,-0.9250030517577841,5.375000000000028,-0.42499923706051845,1.449996948242216,2,0.047799718557546944,-1.00000000000002,131.75,1.0769280428186367,128.94999694824222,1.1153920642279906,130.10000610351562,0.047799718557546944
3513,2014-11-13,131.5,132.5,130.5,132.44999694824222,4630890.0,-0.002276199126034717,2.809512737418802,4.75005722133158,46.15383734518621,50.433563936813385,-0.018276631825472123,0.12658635741127,2.988895626058138,-2.2409925524082723,14.880611612109679,2.0,0.9292914192656383,-0.05750045776366619,-4.757362160518568,4.6423612449912355,-2.407431309141117,2.2924303936137846,-4.005969046872281,77.77777777777779,29.155823658209428,2.3499308513774477,11,-0.5,-0.625,4.650001525878906,-0.12499618530273438,1.5,3,0.04866915510634495,1.3333290947700367,131.80000305175778,-1.00000000000002,131.75,1.0769280428186367,128.94999694824222,0.04866915510634495
3514,2014-11-14,130.55000305175778,133.44999694824222,129.89999389648438,133.19999694824222,5271906.0,-0.007224311393476901,1.253974558947458,2.7894762203054744,44.262302372145626,49.46666105507608,0.3754904861780517,1.255134652343628,4.1200417586489095,-1.2178794190547535,13.146905519555396,3.550003051757841,1.5067449801366308,-1.0799972534179858,-5.663536981465597,3.50354247462964,-3.371767117441806,1.2117726106058342,-2.8158527176926214,46.789073021045176,-0.3903487668693799,2.29176986402381,11,-0.32500457763669033,0.3249969482422159,5.599998474121122,0.8250007629394815,3.050003051757841,4,0.030639600968941805,2.809512737418802,131.5,1.3333290947700367,131.80000305175778,-1.00000000000002,131.75,0.030639600968941805
3515,2014-11-17,130.75,131.05000305175778,128.60000610351562,129.89999389648438,4041412.0,0.0015319566722868938,2.3792776865766814,-0.3207577589681511,58.94988849056574,49.821547368006854,0.02968685984529884,1.1412144014570629,4.05567201000747,-1.3428549197361122,12.346476068426862,2.449996948242159,0.8266073728662207,-0.8975006103515568,-5.463907297207413,3.6689060765042996,-3.180703953779499,1.3857027330763856,-2.780532672616147,44.32985474234595,-6.587544204013135,2.2832033434279295,11,-0.5250015258789062,0.125,4.625003814697266,0.6250038146972656,-0.350006103515625,0,0.007648183556405286,1.253974558947458,130.55000305175778,2.809512737418802,131.5,1.3333290947700367,131.80000305175778,0.007648183556405286
3516,2014-11-18,130.75,131.0,129.60000610351562,130.05000305175778,3340570.0,0.0,1.3333290947700367,0.8235199080889287,57.42574930542229,49.402848396586144,0.059453149512620485,1.1115700766890768,4.092546293961533,-1.2710636268029987,11.651596903952735,1.399993896484375,0.24198640921147785,-0.8425003051757756,-5.425106569847742,3.7401059594961907,-3.1338034375117445,1.4488028271601934,-2.54992201916383,44.32985474234595,-9.887961035710937,2.2913031323359796,11,-0.02500152587890625,0.125,4.125003814697266,0.6250038146972656,1.5,1,-0.0049712726308556165,2.3792776865766814,130.75,1.253974558947458,130.55000305175778,2.809512737418802,131.5,-0.0049712726308556165
3517,2014-11-19,132.25,133.14999389648438,130.89999389648438,131.0,4138070.0,0.011472275334607929,-2.1034221492612706,1.7857220708446142,37.45454262977468,47.59372604552654,-1.3908503513117694,-0.5879028288587165,2.639551496550041,-2.704191525875075,11.447478687991323,2.399993896484375,0.08079142673551587,0.7649993896484375,-3.637643183708974,5.167641963005849,-1.4363218970302682,2.9663206763271432,-3.8239235787805512,75.25774817602024,24.004334713489555,2.2013212866787035,11,-1.5250015258789062,-1.375,2.3375015258789062,-0.8749961853027344,-2.100006103515625,2,-0.01739132742349936,1.3333290947700367,130.75,2.3792776865766814,130.75,1.253974558947458,130.55000305175778,-0.01739132742349936
3518,2014-11-20,131.89999389648438,132.64999389648438,130.94999694824222,132.05000305175778,3776816.0,-0.002646548986885655,1.5185310772777714,-0.12000732421872726,40.39210899203431,46.5859174044042,-1.0405304239683062,-0.48734611926249727,3.0012269255039428,-2.2998466464502485,11.40286931432805,1.699996948242159,-0.13042538155895045,0.5574935913085994,-3.576482815064594,4.691469997681807,-1.5094946118780115,2.6244817944952104,-3.252439003689318,68.04111386224237,17.668608774435903,2.066988203186602,11,-1.1749954223632812,-1.024993896484375,1.5750083923339844,-0.5249900817871094,-0.19999694824215908,3,0.010235073282680585,-2.1034221492612706,132.25,1.3333290947700367,130.75,2.3792776865766814,130.75,0.010235073282680585
3519,2014-11-21,132.89999389648438,133.35000610351562,131.5,132.64999389648438,3536502.0,0.007581501488050035,2.2173336163889186,-1.666564947615004,55.40539611711597,47.7702555647232,-1.7898001769958114,-1.6216846395199696,1.9103122162390491,-3.2287625903063883,10.894700977162675,1.850006103515625,-0.5632427104945918,1.58999404907226,-2.4806442488865343,5.660632347031068,-0.4453250999071372,3.625313198051657,-4.035390101545232,90.5260587993421,37.94439381835761,2.0353191489794025,11,-1.8749923706054688,-1.1249923706054688,-0.7499923706054688,-1.5249900817871094,-0.04998779296875,4,0.0007524914078891332,1.5185310772777714,131.89999389648438,-2.1034221492612706,132.25,1.3333290947700367,130.75,0.0007524914078891332
3520,2014-11-24,133.25,134.0,132.60000610351562,132.60000610351562,2760722.0,0.002633605113543158,-3.3077139771820274,2.5999755859375,62.801895332140155,49.72131319878359,-1.6379542983236774,-2.1155998420739195,1.4490175942148653,-3.496145851177914,11.13604849589776,1.399993896484375,-0.6751939563472149,1.9625000000000057,-2.0571712699642433,5.982171269964255,-0.04733563498211879,3.97233563498213,-4.1726882809596475,82.9545218096949,26.692113423153714,2.0098356349821263,11,-1.9499969482421875,-0.9500007629394531,-1.5625,-1.8749961853027344,-1.300003051757784,0,0.0026266874560272324,2.2173336163889186,132.89999389648438,1.5185310772777714,131.89999389648438,-2.1034221492612706,132.25,0.0026266874560272324
3521,2014-11-25,133.25,134.14999389648438,132.19999694824222,133.25,6150946.0,0.0,1.1666779695500007,0.0,61.30651879205747,51.57247104182694,-1.567659293875721,-1.7110859499846356,1.377343943346773,-3.3911284568857525,9.598906887540812,1.949996948242159,-0.5475456485282848,1.6500000000000057,-1.9119323943237987,5.21193239432381,-0.1309661971619107,3.430966197161922,-3.9642345153404506,72.30788010817307,12.440396874499108,1.7809661971619029,11,-1.875,-0.9500007629394531,-2.487499237060547,-1.8749961853027344,-0.9499969482422159,1,-0.021388413534826456,-3.3077139771820274,133.25,2.2173336163889186,132.89999389648438,1.5185310772777714,131.89999389648438,-0.021388413534826456
3522,2014-11-26,133.5,134.10000610351562,132.69999694824222,133.85000610351562,3119182.0,0.0018761726078799779,2.294115535130799,-100.0,61.499997711185024,53.27759997138236,-1.7334454720286487,-1.5897294180796848,0.9845622364316569,-3.5200191154110314,7.978696236628691,1.400009155273409,-0.13842995904170152,1.6125000000000114,-1.5464254106663873,4.77142541066641,0.033037294666826256,3.1919627053331965,-4.00994982503363,79.68767136351698,15.81602932873139,1.5794627053331953,11,-2.125,-1.2000007629394531,-2.737499237060547,-1.0749969482421875,1.399993896484375,2,-0.009363295880149836,1.1666779695500007,133.25,-3.3077139771820274,133.25,2.2173336163889186,132.89999389648438,-0.009363295880149836
3523,2014-11-27,134.85000610351562,135.0,133.14999389648438,133.14999389648438,2039438.0,0.010112405269779856,-1.1764621405234625,-4.857093033394367,73.17066272073087,56.48964001011405,-2.8589264248903703,-3.1691644429968164,-0.5647940601301116,-4.744626325208969,7.956877969486956,1.850006103515625,0.10630841334375418,3.0050056457519645,0.04547042177057392,5.964540869733355,1.5252380337612692,4.48477325774266,-5.1597569320485945,95.71446010044643,27.48098286988936,1.479767611990695,11,-3.0500030517578125,-2.550006866455078,-4.337505340576172,-2.4250030517578125,0.54998779296875,3,-0.0348536299169564,2.294115535130799,133.5,1.1666779695500007,133.25,-3.3077139771820274,133.25,-0.0348536299169564
3524,2014-11-28,136.44999694824222,136.94999694824222,134.85000610351562,135.0,4750382.0,0.011864966795021026,-1.4000104632609078,0.8529332567407628,85.0466889891563,59.38928450995744,-3.949301728984892,-4.852555697385611,-2.3512652280687973,-6.208641333173773,8.37652778016344,2.099990844726591,0.4256889192986364,4.499996948242227,1.056774074886249,7.9432198215982055,2.778385511564238,6.221608384920216,-6.563552760204516,89.47368421052632,16.50829628080737,1.7216114366779962,11,-3.1749954223633097,-4.149997711181669,-5.812496185302763,-4.024993896484403,0.8000030517577841,4,-0.034811286963983945,-1.1764621405234625,134.85000610351562,2.294115535130799,133.5,1.1666779695500007,133.25,-0.034811286963983945
3525,2014-12-01,136.85000610351562,138.25,136.10000610351562,137.0,4628546.0,0.0029315438931460935,-1.6060628479479164,-0.10344428425605151,80.7228605570365,61.97785242680347,-3.7917742489700856,-5.108892150087286,-2.9063249669461015,-6.49451557800262,8.642117279556873,2.149993896484375,0.7486817417356804,4.642505645751953,0.5659642475685871,8.71904704393532,2.604234946660256,6.68077634484365,-6.77129079923867,76.85961668932354,5.6517677788842065,2.0382706990916883,12,-2.2750091552734375,-4.550006866455078,-6.162506103515625,-4.1750030517578125,2.849990844726591,0,-0.029229081633904586,-1.4000104632609078,136.44999694824222,-1.1764621405234625,134.85000610351562,2.294115535130799,133.5,-0.029229081633904586
3526,2014-12-02,138.80000305175778,139.25,136.94999694824222,137.0,4989466.0,0.014249154996508695,-1.4210441779969747,-12.000508646998794,84.3136844246845,67.18442373734901,-5.006254107104269,-6.759637770129274,-4.935493809113126,-8.319476449030134,9.01759365863828,2.399993896484375,1.2984513871959962,6.182502746582003,1.2311295980066745,11.133875895157331,3.7068161722943387,8.658189320869667,-8.532862053566362,93.1298207850231,22.621581095851198,2.4756865742876673,12,-3.7000045776366903,-6.500003814697237,-7.537502288818331,-6.124999999999972,0.14999389648443184,1,-0.04935162790278358,-1.6060628479479164,136.85000610351562,-1.4000104632609078,136.44999694824222,-1.1764621405234625,134.85000610351562,-0.04935162790278358
3527,2014-12-03,138.85000610351562,141.5,138.64999389648438,139.05000305175778,5403134.0,0.0003602525263575185,-8.499682119878951,-0.11110922731317208,86.93465872494933,72.35581815211735,-4.494204902006288,-6.525974285126836,-5.0818390284602515,-8.260447106546138,9.090496781382486,2.850006103515625,1.4521753753732298,5.840005493164057,0.22802305394694145,11.451987932381186,3.034014273555499,8.645996712772615,-8.398207925288034,68.26356934794765,-1.2703832132277455,2.8059912196085635,12,-2.350006103515625,-4.950004577636719,-7.587505340576172,-6.1750030517578125,3.4499969482421875,2,-0.04717322840356719,-1.4210441779969747,138.80000305175778,-1.6060628479479164,136.85000610351562,-1.4000104632609078,136.44999694824222,-0.04717322840356719
3528,2014-12-04,137.89999389648438,140.39999389648438,137.55000305175778,139.5,3590296.0,-0.0068420033508892475,-1.4782660616192613,8.000152590220104,86.93452540696386,75.85905473987822,-2.9095594470154538,-5.321093979780727,-4.278268485069134,-7.208214958182737,9.224972508165726,2.849990844726591,1.6683759559830946,4.5549934387207145,-1.3919574986064163,10.501944376047831,1.5815179700571491,7.52846890738428,-7.00626764538589,45.86452018521663,-25.449897862150188,2.9734754686635596,12,-1.0499954223632812,-3.649993896484375,-6.187492370605469,-5.2249908447265625,3.1500091552734375,3,-0.021754895814222963,-8.499682119878951,138.85000610351562,-1.4210441779969747,138.80000305175778,-1.6060628479479164,136.85000610351562,-0.021754895814222963
3529,2014-12-05,140.5,140.9499969482422,138.55000305175778,138.75,3384084.0,0.018854287299442163,-1.2325587997331153,-1.0937458276907819,89.47356716071225,78.82257383194178,-4.8255950948979205,-7.485811036635198,-7.028149190675606,-9.66110366007129,9.41628395668202,3.0500030517578125,2.2814971286139496,6.634999847412104,0.09370418740735431,13.176295507416839,3.364352017409743,9.905647677414464,-9.182022798945468,81.48146055033429,6.47468930784062,3.2706478300023702,12,-3.6500015258789062,-6.25,-8.524999618530273,-7.8249969482421875,5.600006103515625,4,-0.03629897582573394,-1.4782660616192613,137.89999389648438,-8.499682119878951,138.85000610351562,-1.4210441779969747,138.80000305175778,-0.03629897582573394
3530,2014-12-08,139.64999389648438,142.39999389648438,138.64999389648438,141.10000610351562,4724062.0,-0.006049865505449281,-1.1739053516143299,-0.8285784040178571,83.71198897671655,81.31207051912612,-3.321577872185941,-6.106152196357783,-6.381282325438008,-8.648268682477095,9.440811355301104,3.75,2.8950865333382296,5.249993896484369,-1.3487301701922831,11.848717963161022,1.950631863146043,8.549355929822696,-7.924735783472016,49.5412561490152,-28.13368825880964,3.299362033338323,12,-2.0999984741210938,-4.9499969482421875,-7.162492752075195,-6.9749908447265625,5.70001220703125,0,-0.01718577874241345,-1.2325587997331153,140.5,-1.4782660616192613,137.89999389648438,-8.499682119878951,138.85000610351562,-0.01718577874241345
3531,2014-12-09,137.85000610351562,140.69999694824222,137.64999389648438,139.64999389648438,5016020.0,-0.01288927942455187,-1.7727146622277967,1.2413604411331398,70.74071646069231,82.33881704684916,-0.8945281964872436,-4.032483080360805,-4.777300156104758,-6.752545902946281,9.657543342149022,3.050003051757841,3.212692025275146,3.145005798339838,-3.5017115569424107,9.791723153622087,-0.1783528793012863,6.468364475980962,-5.484263843494944,6.18564160969572,-68.82928191734838,3.3233586776411297,12,-0.07501220703125,-3.1500091552734375,-5.362504959106445,-5.1750030517578125,6.54998779296875,1,0.01342031746692407,-1.1739053516143299,139.64999389648438,-1.2325587997331153,140.5,-1.4782660616192613,137.89999389648438,0.01342031746692407
3532,2014-12-10,138.10000610351562,140.25,137.69999694824222,138.80000305175778,4824334.0,0.0018135653894151282,-2.399969482732404,0.38888983079582023,73.1343317573538,82.3347802731406,-0.4731543524408153,-3.9909192493872467,-5.253455901480663,-6.913965644777591,10.032663637838866,2.550003051757784,3.4571009064347322,3.080005645751953,-3.5841498226844806,9.744161114188387,-0.2520720884662637,6.41208337997017,-5.132208745307111,11.340290515308103,-61.88999933038813,3.332077734218221,12,0.524993896484375,-3.4000091552734375,-5.612504959106445,-5.4250030517578125,5.9499969482421875,2,0.0061548936072419735,-1.7727146622277967,137.85000610351562,-1.1739053516143299,139.64999389648438,-1.2325587997331153,140.5,0.0061548936072419735
3533,2014-12-11,137.89999389648438,138.85000610351562,136.55000305175778,138.69999694824222,4327828.0,-0.0014483142519293724,3.1817425198707707,1.142866485013711,69.84121217405625,80.6452828492406,0.22908757086921128,-3.464477094902918,-5.209215626828154,-6.58811405957465,10.12621324393215,2.300003051757841,3.7590375871861568,2.5599937438964844,-4.0063969397888,9.126384427581769,-0.7232015979461437,5.843189085739112,-4.366264745979322,23.076802691811476,-45.98427557956049,3.2831953418426396,12,1.350006103515625,-2.6999969482421875,-5.412492752075195,-5.2249908447265625,8.600006103515625,3,0.03190724691820024,-2.399969482732404,138.10000610351562,-1.7727146622277967,137.85000610351562,-1.1739053516143299,139.64999389648438,0.03190724691820024
3534,2014-12-12,134.55000305175778,138.30000305175778,134.55000305175778,137.30000305175778,4183802.0,-0.024292900601875944,-1.7272727272727273,3.4374868870280495,54.166670742192245,77.69459509203567,3.6668273474728323,0.2113866338889352,-2.089373501682445,-3.149646853529731,10.225264776093173,3.75,3.9931311201845006,-0.9899971008300952,-7.1746654890743855,5.194671287414195,-4.08233129495224,2.10233709329205,-0.4842980164939661,0.0,-64.52340670084331,3.092334194122147,12,3.9249954223633097,0.6499938964844034,-2.3500041961669638,-1.8749999999999716,14.050003051757841,4,0.04830917764825071,3.1817425198707707,137.89999389648438,-2.399969482732404,138.10000610351562,-1.7727146622277967,137.85000610351562,0.04830917764825071
3535,2014-12-15,131.75,134.10000610351562,131.30000305175778,132.0,5375860.0,-0.020810129975847746,-3.8695963697155955,0.09090909090909091,45.923918451832044,73.4290655394965,6.333333264203787,3.2571438920083438,0.48833227513969746,-0.277349498273054,10.034075636883776,3.25,3.9232209356338785,-3.8400001525878906,-9.87599890201102,2.1959985968352385,-6.857999527299455,-0.8220007778763261,10.649993896484375,4.7872046854255235,-56.324553858001664,3.017999374711561,12,5.099998474121094,3.4499969482421875,0.21249961853027344,0.9250030517578125,16.949996948242188,0,0.10891845239860065,-1.7272727272727273,134.55000305175778,3.1817425198707707,137.89999389648438,-2.399969482732404,138.10000610351562,0.10891845239860065
3536,2014-12-16,130.10000610351562,131.19999694824222,128.0,131.10000610351562,7584088.0,-0.012523672838591127,4.333409628442611,4.0,41.41416476702625,68.37123287750507,7.3973628329866585,5.118366391051467,1.9986577732086914,1.4161190778403352,10.140557142973137,3.75,3.511839095797086,-5.457494354248041,-11.609111905633739,0.6941231971376567,-8.53330312994089,-2.3816855785551923,12.077987976074212,17.142906967474488,-39.89988047245676,3.075808775692844,12,5.0999908447265625,5.0999908447265625,2.162494659423828,2.5749969482421875,19.099990844726562,1,0.11721751948163739,-3.8695963697155955,131.75,-1.7272727272727273,134.55000305175778,3.1817425198707707,137.89999389648438,0.11721751948163739
3537,2014-12-17,129.94999694824222,130.64999389648438,129.14999389648438,130.0,5749050.0,-0.001153029579061271,1.2222372927333762,0.05000305175778408,36.82794750654451,62.80383533301402,6.875134360360931,5.362150432558394,2.0914180393455126,1.601188405995913,10.886453388335598,1.5,3.1888670327104762,-5.492503356933554,-11.981221152538268,0.99621443867116,-8.736862254735911,-2.248144459131197,11.660877368164023,17.972311993542352,-32.76687924863455,3.244358897802364,12,5.249999999999972,5.249999999999972,2.112503051757784,2.7250061035155966,19.99999999999997,2,0.11119659320959774,4.333409628442611,130.10000610351562,-3.8695963697155955,131.75,-1.7272727272727273,134.55000305175778,0.11119659320959774
3538,2014-12-18,133.25,133.64999389648438,131.10000610351562,132.14999389648438,7115718.0,0.02539440653524716,1.6842062994908367,-21.998779371388764,42.11824715138411,57.54213310975534,3.1806422883895493,2.285659098208157,-1.1915940214355487,-1.6474025593384454,11.323297382756255,3.699996948242159,2.6468182981465134,-2.260000610351568,-8.62037148013809,4.100370259434953,-5.440186045244815,0.9201848245416784,7.816439343749977,50.970858684396624,4.919350749322227,3.1801854348932577,12,1.9499969482421875,1.9499969482421875,-1.1875,-0.5749969482421875,14.5,3,0.08105067956291045,1.2222372927333762,129.94999694824222,4.333409628442611,130.10000610351562,-3.8695963697155955,131.75,0.08105067956291045
3539,2014-12-19,133.0,139.0,131.75,138.30000305175778,8146260.0,-0.0018761726078799779,1.1641800902318653,-4.8181578582327385,40.44664655386533,52.734872840549656,2.5198788341640466,2.680991269929791,-0.8385034518518921,-1.2934323412073354,12.184902538233553,7.25,2.0272865483385942,-2.515000915527338,-8.866883795302897,3.836881964248221,-5.690942355415132,0.6609405243604556,7.543781769999981,45.45454545454545,3.1637341674405803,3.1759414398877857,12,1.3499984741210938,2.1999969482421875,-2.0625,-0.3249969482421875,13.0,4,0.10150375939849621,1.6842062994908367,133.25,1.2222372927333762,129.94999694824222,4.333409628442611,130.10000610351562,0.10150375939849621
3540,2014-12-22,133.60000610351562,133.64999389648438,131.69999694824222,133.5,4713466.0,0.004511324086583723,18.501754921409756,-0.018869065270152488,36.17024557678531,48.89370940900443,1.0855935227582734,2.222499935342853,-1.30697890070374,-1.788117197017641,13.081475998638952,1.949996948242159,1.4481320688727521,-1.9324951171875,-8.259984472646948,4.3949942382719485,-5.096239794917238,1.2312495605422384,6.442024395684371,50.90914639559659,14.42746394736254,3.163744677729729,12,0.524993896484375,1.5999908447265625,-3.050006866455078,-0.9250030517578125,11.29998779296875,0,0.11227544397249312,1.1641800902318653,133.0,1.6842062994908367,133.25,1.2222372927333762,129.94999694824222,0.11227544397249312
3541,2014-12-23,130.39999389648438,134.60000610351562,129.89999389648438,134.05000305175778,4042774.0,-0.023952186084122085,-1.021506646584171,-36.49786389990817,30.751718087642928,44.18453011236989,3.484074173389814,5.478958277243777,1.962689478944327,1.4565663321305635,13.919067992256013,4.70001220703125,0.38319162445174015,-4.990007019042963,-11.653387229725439,1.673373191639513,-8.321697124384201,-1.658316913701725,9.16035538274761,12.690347466422939,-18.954414634413183,3.3316901053412407,12,3.100006103515625,4.8000030517578125,0.15000534057617188,2.2750091552734375,11.0,1,0.14033745328458314,18.501754921409756,133.60000610351562,1.1641800902318653,133.0,1.6842062994908367,133.25,0.14033745328458314
3542,2014-12-29,132.25,137.0,131.5,137.0,7101946.0,0.014187164034564326,1.3157894736842106,1.3013665988035568,37.63679465776291,40.60626149944841,0.8012362723362685,3.72129655122626,0.30198670328417165,-0.30402625398900796,15.004496822010866,6.600006103515625,-0.6056211617958525,-3.077500915527338,-9.838260721649476,3.6832588905948,-6.457880818588421,0.3028789875337452,6.847935308062716,25.824225575054747,-3.8556949988908116,3.3803799030610735,12,1.25,2.9499969482421875,-1.4500007629394531,0.4250030517578125,9.050003051757812,0,0.12816632853113186,-1.021506646584171,130.39999389648438,18.501754921409756,133.60000610351562,1.1641800902318653,133.0,0.12816632853113186
3543,2014-12-30,130.14999389648438,132.64999389648438,129.80000305175778,132.64999389648438,5071658.0,-0.015879063164579432,1.2799926757812727,0.5263157894736842,26.84566186851923,37.57059384681806,1.884466692208207,5.745721730981529,2.6658986736548513,1.9020321878302866,15.731346593059072,2.849990844726591,-1.3796959133610756,-4.942506408691401,-12.088892604610294,2.2038797872274927,-8.515699506650833,-1.3693133107319682,8.504023999255821,3.8042495741638414,-18.524906234711835,3.573193097959445,12,3.350006103515625,5.0500030517578125,0.6500053405761719,2.5250091552734375,9.550003051757841,1,0.1521321857879292,1.3157894736842106,132.25,-1.021506646584171,130.39999389648438,18.501754921409756,133.60000610351562,0.1521321857879292
3544,2015-01-02,131.69999694824222,133.10000610351562,130.35000610351562,131.94999694824222,6354132.0,0.01190935938875759,1.156847257626396,0.1,32.75491242924207,36.10737095541918,-0.12552472290883543,4.028139442564282,1.2227212719997453,0.4985089377275074,15.936451530970691,2.95001220703125,-2.2421447854517567,-3.1550033569335767,-10.42606534092792,4.116058627060752,-6.790534348930748,0.48052763506359497,6.52786023166837,26.388815302877177,7.191915258653779,3.635530991997165,1,1.800003051757784,3.4999999999999716,-0.899997711181669,0.9750061035155966,6.449996948242159,4,0.12186790754494403,1.2799926757812727,130.14999389648438,1.3157894736842106,132.25,-1.021506646584171,130.39999389648438,0.12186790754494403
3545,2015-01-05,132.85000610351562,133.5,132.0,132.60000610351562,5744954.0,0.00873203630919872,-1.0689480995075136,-1.0,38.8393130836983,35.82127632393829,-1.2327227257154902,2.70160816107267,0.15319458328110613,-0.5136116317644337,15.817876432074046,1.800003051757784,-3.0587943494227545,-1.8049942016601506,-9.065044656682005,5.45505625336169,-5.435019429171064,1.8250310258507625,4.968736789198545,42.361171451641496,20.629530379754843,3.6300252275109215,1,1.2249908447265625,2.3499908447265625,-1.4500045776367188,-0.1750030517578125,7.849990844726591,0,0.09898376584369895,1.156847257626396,131.69999694824222,1.2799926757812727,130.14999389648438,1.3157894736842106,132.25,0.09898376584369895
3546,2015-01-06,131.94999694824222,132.94999694824222,130.75,132.85000610351562,4885488.0,-0.006774626375042336,3.000027743483594,-3.6000366210936363,36.65945324038187,35.802554738809114,-0.04771279250044813,3.2276001689038196,1.0781420150826762,0.5372180270018987,15.287405006975396,2.199996948242216,-3.469620593925356,-2.362503051757784,-9.443306546245964,4.718300442730396,-5.902904799001874,1.1778986954863058,5.4759962287633925,29.861038996819637,6.53344291649897,3.5404017472440863,1,2.4500045776366903,3.2499999999999716,-0.14999580383303623,0.7250061035155966,8.550003051757784,1,0.09814321521600222,-1.0689480995075136,132.85000610351562,1.156847257626396,131.69999694824222,1.2799926757812727,130.14999389648438,0.09814321521600222
3547,2015-01-07,132.30000305175778,133.19999694824222,131.94999694824222,132.0,6324074.0,0.002652566211523766,-5.249856952127534,-0.3333333333333123,37.931084377603966,35.33731443061132,-0.03275952079349054,2.4893545448867087,0.6754491575635768,0.333615280574719,14.181612750432004,1.25,-3.506730500518586,-1.684996795654314,-8.48237247244441,5.112378881135783,-5.083684634049376,1.7136910427407486,4.748950398167608,67.56762329730279,42.38210412259532,3.39868783839505,1,2.099998474121122,2.8999938964844034,-0.46250343322751064,0.3750000000000284,8.500000000000028,2,0.0687829979955974,3.000027743483594,131.94999694824222,-1.0689480995075136,132.85000610351562,1.156847257626396,131.69999694824222,0.0687829979955974
3548,2015-01-08,134.89999389648438,135.44999694824222,132.85000610351562,133.35000610351562,7892702.0,0.0196522357124167,-1.0392182675507056,5.166573419460334,50.77948761866318,36.48540788225553,-2.6530853509326278,-0.3656601204223193,-1.9593860762750523,-2.106560452359531,13.656003763720214,3.149993896484432,-3.2249429493060973,1.0649940490722543,-5.496946247096588,7.6269343452410965,-2.215976099012181,4.34596419715669,1.7870014154439957,89.21560707650002,58.33087428798302,3.280970148084424,1,-1.4999923706054688,0.3000030517578125,-3.0624942779541016,-2.2249908447265625,7.70001220703125,3,0.047442620050705875,-5.249856952127534,132.30000305175778,3.000027743483594,131.94999694824222,-1.0689480995075136,132.85000610351562,0.047442620050705875
3549,2015-01-09,135.39999389648438,136.30000305175778,134.80000305175778,135.0,4899962.0,0.0037064493893430583,-2.750057221331846,0.2580626107501477,59.05703212439632,39.028384165323416,-3.1031766851504017,-1.3358183013629628,-2.4504534305870607,-2.4398204155272367,13.03450994256531,1.5,-2.7912548740451655,1.8199943542480526,-4.006569377428917,7.646558085925008,-1.0932875115904324,4.7332762200865375,0.9395216029668632,83.78362774073862,47.54890196763696,2.9132818658384805,1,-1.9999923706054688,-0.1999969482421875,-3.3499927520751953,-2.7249908447265625,6.100006103515625,4,0.03175777877098929,-1.0392182675507056,134.89999389648438,-5.249856952127534,132.30000305175778,3.000027743483594,131.94999694824222,0.03175777877098929
3550,2015-01-12,137.25,137.35000610351562,135.55000305175778,136.0,4201724.0,0.013663265782197787,1.4827419286947396,3.125047684443427,67.5674946125781,43.11902600142732,-4.895831673886875,-3.557225725685072,-4.274680975455055,-4.1409734943001695,12.105926749172308,1.95001220703125,-2.6387805304163408,3.7900001525878793,-1.5920966161028502,9.172096921278609,1.0989517682425003,6.481048536933258,-9.25,98.48475740859762,57.36332097067205,2.691048384345369,1,-3.6749954223632812,-2.0500030517578125,-4.462499618530273,-4.5749969482421875,6.649993896484375,0,0.006557332579121056,-2.750057221331846,135.39999389648438,-1.0392182675507056,134.89999389648438,-5.249856952127534,132.30000305175778,0.006557332579121056
3551,2015-01-13,139.69999694824222,139.85000610351562,137.14999389648438,137.5,5932462.0,0.017850615287739346,1.1599965820521114,1.7599975585937728,71.52312660924261,46.88417399603618,-6.579830643281923,-6.1782835250076005,-6.453904715439677,-6.436738290793528,11.735953916213074,2.70001220703125,-2.348964502718246,6.147497558593784,0.3967562367827213,11.898238880404833,3.2721268976882527,9.022868219499316,-11.5129968261719,98.10115213381398,51.8186951360973,2.8753706609055265,1,-4.874992370605497,-4.500000000000028,-6.262498855590849,-7.024993896484403,7.050003051757784,1,0.0071581962909454955,1.4827419286947396,137.25,-2.750057221331846,135.39999389648438,-1.0392182675507056,134.89999389648438,0.0071581962909454955
3552,2015-01-14,138.94999694824222,140.5,137.89999389648438,139.0,5777642.0,-0.005368647218209066,-1.4186000298077401,-0.022728691418293197,64.17906028876244,51.0323293760632,-5.3411705679542365,-5.65107275091637,-5.460442256546827,-5.5664375702906455,11.395026172740923,2.600006103515625,-2.0138256584573924,5.354998016357456,-0.5478007966032976,11.25779682931821,2.403598609877065,8.306397422837847,-10.296476586914082,79.73850603370936,32.642567106221364,2.9513994064803777,1,-3.5249938964844034,-3.7500000000000284,-5.249998092651396,-6.274993896484403,9.699996948242159,2,0.011155113967617813,1.1599965820521114,139.69999694824222,1.4827419286947396,137.25,-2.750057221331846,135.39999389648438,0.011155113967617813
3553,2015-01-15,142.3000030517578,142.3000030517578,136.19999694824222,140.05000305175778,9074426.0,0.024109436323078492,4.422227647569419,-44.99725358562273,70.04305993203283,55.17545687637329,-7.583988523601931,-9.122241730754638,-8.779330243417746,-8.781029870433088,11.643293141286268,6.100006103515597,-1.1061104174495142,8.485003662109364,1.651948989905037,15.318058334313704,5.068476326007186,11.901530998211541,-12.935693912109372,100.0,50.51960043027957,3.41652733610217,1,-5.775001525878906,-7.100006103515625,-7.100002288818359,-9.625,12.899993896484375,3,-0.010541110104224094,-1.4186000298077401,138.94999694824222,1.1599965820521114,139.69999694824222,1.4827419286947396,137.25,-0.010541110104224094
3554,2015-01-16,141.0500030517578,142.4499969482422,139.89999389648438,142.0,6075442.0,-0.008784258420186708,1.7567736986662927,-0.42222086588541136,65.61840826544736,58.15091189656763,-5.440319975079973,-7.75807017803038,-7.468574749492802,-7.384744575336072,12.680388533416826,2.5500030517578125,-0.4733873816125822,6.910003662109375,-0.6499054063461926,14.469912730564943,3.130049127881591,10.689958196337159,-10.65083839914061,79.71021543660086,29.154314580349435,3.7799545342277816,1,-4.450004577636719,-5.825004577636719,-5.500003814697266,-8.375,15.550003051757812,4,0.010989032387252351,4.422227647569419,142.3000030517578,-1.4186000298077401,138.94999694824222,1.1599965820521114,139.69999694824222,0.010989032387252351
3555,2015-01-19,146.10000610351562,146.5,141.60000610351562,142.10000610351562,6466228.0,0.035802927632016646,1.0416693157687271,-4.2105398416293225,80.54472005215298,63.027052653431085,-9.401860850399629,-12.308972156116567,-12.312457397918394,-12.279965725978116,13.99956006720794,5.4499969482421875,0.812622278400454,11.242506408691412,2.0830235562427504,20.401989261140073,6.662764982467081,15.822247834915743,-14.495758221335933,96.11656526241404,39.086721643095615,4.579741426224333,1,-6.875007629394531,-8.850006103515625,-10.550006866455078,-13.425003051757812,9.699996948242188,0,-0.03148532451296682,1.7567736986662927,141.0500030517578,4.422227647569419,142.3000030517578,-1.4186000298077401,138.94999694824222,-0.03148532451296682
3556,2015-01-20,145.35000610351562,146.5,144.5500030517578,146.0,6916156.0,-0.0051334700114153975,1.363641407882812,-0.16249847412109375,76.62598902857489,67.32648650353896,-7.321064120328828,-10.917655145745073,-11.325340885846856,-11.39234399823809,14.507537611853605,1.9499969482421875,1.9205459470540802,9.730006408691395,-0.26301662641205326,19.723029443794843,4.733494891139685,14.726517926243105,-11.958267967197486,88.83501402178597,26.707089733353556,4.996511517551723,1,-5.6750030517578125,-8.100006103515625,-9.22500991821289,-12.675003051757812,10.5,1,-0.009976003757430685,1.0416693157687271,146.10000610351562,1.7567736986662927,141.0500030517578,4.422227647569419,142.3000030517578,-0.009976003757430685
3557,2015-01-21,144.39999389648438,145.5,142.85000610351562,145.0500030517578,5907676.0,-0.00653603142166137,2.419340230948701,1.0000234752805297,80.38373995166657,70.61584787387267,-4.9999676012605505,-9.306740746059745,-10.15725753444596,-10.31362736848854,14.805470504184775,2.649993896484375,2.8274174283362186,8.057494354248036,-2.2925543718029076,18.40754308029898,2.882469991222564,13.232518717273507,-9.435264336524426,79.61159726882565,9.688646970901758,5.1750243630254715,1,-3.7499923706054688,-7.149993896484375,-8.162498474121094,-11.724990844726562,13.600006103515625,2,0.01627428118314378,1.363641407882812,145.35000610351562,1.0416693157687271,146.10000610351562,1.7567736986662927,141.0500030517578,0.01627428118314378
3558,2015-01-22,144.0500030517578,146.64999389648438,140.55000305175778,146.0,7639068.0,-0.0024237594149585373,2.753858144240854,2.9999530505410923,77.75278463946107,72.69315370887988,-3.5934422945204574,-8.544221911375558,-9.595213800785473,-9.824483692634573,15.82633827430579,6.099990844726591,3.9576624597730756,7.167503356933594,-3.6208599610599776,17.955866674927165,1.773321697936808,12.56168501593038,-7.701041038993054,61.48161711516204,-13.371926501826124,5.394181658996783,1,-2.9500045776367188,-6.725006103515625,-7.387504577636719,-11.375,15.800003051757812,3,0.0319332922407074,2.419340230948701,144.39999389648438,1.363641407882812,145.35000610351562,1.0416693157687271,146.10000610351562,0.0319332922407074
3559,2015-01-23,146.5,146.75,144.75,145.0,7335790.0,0.017007961793391146,1.0,-0.769231973081889,78.98085622797852,73.96130499947992,-4.809042100399438,-10.467658069532632,-11.764855192233057,-12.127652064352333,16.356159339297548,2.6999969482421875,5.196088193490908,8.94250030517577,-2.4929637189594303,20.377964329310984,3.2247682931081556,14.660232317243384,-8.70889352351449,95.96773995072887,16.301706717977694,5.717732012067605,1,-5.025001525878906,-9.125,-9.275001525878906,-13.824996948242188,12.25,4,0.059385644697898865,2.753858144240854,144.0500030517578,2.419340230948701,144.39999389648438,1.363641407882812,145.35000610351562,0.059385644697898865
3560,2015-01-26,148.60000610351562,149.85000610351562,145.14999389648438,145.4499969482422,7858914.0,0.014334512651983822,-1.506662977445567,2.100006103515625,83.63636139448599,75.30721997561807,-5.732578975856256,-12.001611874119476,-13.517249255889396,-14.069522500442702,17.158437474454143,4.70001220703125,6.026340829399544,10.292506408691395,-1.9865465304049224,22.571559347787726,4.152979939143222,16.432032878239568,-9.37547666326779,86.55914419550936,0.5686132166786138,6.139526469548163,1,-5.575004577636719,-9.675003051757812,-11.762508392333984,-16.275009155273438,8.899993896484375,0,0.05383579859631471,1.0,146.5,2.753858144240854,144.0500030517578,2.419340230948701,144.39999389648438,0.05383579859631471
3561,2015-01-27,148.6999969482422,151.64999389648438,148.39999389648438,150.0,7388840.0,0.0006728858722717668,-2.421036147094018,-0.4126981820295584,83.46937529894772,77.4505883100831,-4.941292784897428,-11.23641423925676,-13.351565428624127,-14.002005643134169,18.649028732858223,3.25,6.7077753912160745,9.477497100830078,-3.0454314768012694,22.00042567846144,3.21603281201439,15.738961389645766,-7.562881708606142,73.42342899639706,-14.28207654024709,6.261464288815679,1,-4.775001525878906,-8.875,-12.674999237060547,-16.375,9.100006103515625,1,0.04774718392218191,-1.506662977445567,148.60000610351562,1.0,146.5,2.753858144240854,144.0500030517578,0.04774718392218191
3562,2015-01-28,149.1999969482422,151.0,148.5,150.14999389648438,6076884.0,0.0033624748504468283,-1.127667863566415,0.7307651677875981,81.91963662298613,78.77020794241125,-4.285045012834331,-10.963561230991928,-13.576215071171646,-14.335478493724736,19.639766989522865,2.5,7.126145868167754,9.129997253417969,-3.696639014088248,21.956633520924186,2.7166791196648603,15.543315387171077,-5.960305977236487,77.92793721621727,-9.190540113810002,6.413318133753106,1,-3.4250030517578125,-8.800003051757812,-14.0,-16.875,9.800003051757812,2,0.044571107850493785,-2.421036147094018,148.6999969482422,-1.506662977445567,148.60000610351562,1.0,146.5,0.044571107850493785
3563,2015-01-29,149.9499969482422,151.75,147.8000030517578,149.25,6303236.0,0.005026809754293593,-1.194448329794133,-0.7368412598981673,82.11919905200179,80.6036291409173,-4.286551955128033,-10.702880058490166,-14.026801045592833,-14.904117533867236,21.220693149533137,3.9499969482421875,7.27899952452708,8.889997100830072,-3.7681657729070253,21.54815997456717,2.560915663961538,15.219078537698607,-5.028245392140747,74.28567068917411,-12.707107068802202,6.329081436868545,1,-3.7999954223632812,-9.174995422363281,-14.75,-17.625,10.600006103515625,3,0.05368458296492262,-1.127667863566415,149.1999969482422,-2.421036147094018,148.6999969482422,-1.506662977445567,148.60000610351562,0.05368458296492262
3564,2015-01-30,147.75,152.89999389648438,147.60000610351562,152.10000610351562,13205480.0,-0.014671537132485257,-1.2795676342611126,-6.214321525885558,72.82608695652175,79.74600324140272,-1.1579886647248259,-7.629999024368118,-11.51615503326471,-12.50896215916464,22.851152586601035,5.29998779296875,7.744117212516414,5.887499999999989,-6.298380377472654,18.07338037747263,-0.20544018873633263,11.98044018873631,-1.4625987551188473,33.54846585181452,-49.84297349081401,6.092940188736326,1,-1.0250015258789062,-6.400001525878906,-12.550003051757812,-15.425003051757812,12.550003051757812,4,0.08189513437235618,-1.194448329794133,149.9499969482422,-1.127667863566415,149.1999969482422,-2.421036147094018,148.6999969482422,0.08189513437235618
3565,2015-02-02,146.0,149.4499969482422,145.39999389648438,148.9499969482422,7763622.0,-0.011844331641285955,1.0506360409013122,0.6781592664566686,64.12556544753744,78.35706728795412,0.6440638289210199,-5.1061151842189645,-9.475883697160583,-10.597546145853016,24.16162305264662,4.0500030517578125,7.738784785282405,3.4800003051757926,-8.060338335926787,15.020338946278372,-2.290169015375511,9.250169625727096,6.899993896484375,8.000081380208334,-70.493201754114,5.7701693205512905,2,0.7249984741210938,-4.650001525878906,-11.22500228881836,-13.675003051757812,17.0,0,0.08732876712328763,-1.2795676342611126,147.75,-1.194448329794133,149.9499969482422,-1.127667863566415,149.1999969482422,0.08732876712328763
3566,2015-02-03,144.89999389648438,147.0,143.75,147.0,6820254.0,-0.0075342883802440586,2.0952290991527764,0.711867212190492,63.134645790765326,76.4405012700762,1.8701935076917664,-3.147560639340952,-8.092403658425894,-9.39117820462684,25.709372381090073,3.25,7.947701090272147,1.7324943542480469,-8.711910030855933,12.176898739352026,-3.489707838303957,6.954696546800051,8.0,12.568247689500945,-63.05073458308237,5.222202192551992,2,1.8250045776367188,-3.5499954223632812,-10.237495422363281,-12.574996948242188,17.650009155273438,1,0.08695656752419878,1.0506360409013122,146.0,-1.2795676342611126,147.75,-1.194448329794133,149.9499969482422,0.08695656752419878
3567,2015-02-04,141.39999389648438,146.14999389648438,139.19999694824222,146.14999389648438,11634790.0,-0.02415459038942669,1.9263145045230143,2.2618981878424136,48.026295976298016,73.1375580852803,5.47572191122191,1.126921050594774,-4.392112292184322,-5.808080676968814,26.77548286095959,6.949996948242159,7.184238560409966,-2.2225051879882756,-11.388088680787433,6.943078304810882,-6.805296934387854,2.3602865584113033,11.134000244140623,16.0583754620795,-54.14358310590093,4.582791746399585,2,4.650001525878906,-0.04999542236328125,-7.049995422363281,-9.074996948242188,21.75,2,0.11598309662785056,2.0952290991527764,144.89999389648438,1.0506360409013122,146.0,-1.2795676342611126,147.75,0.11598309662785056
3568,2015-02-05,141.3000030517578,145.75,140.75,145.60000610351562,8658670.0,-0.0007071488616877675,1.1739173701756422,0.9052638003700658,50.57736736831274,69.98161487865076,5.749191234847075,1.8245122799750675,-4.077578940331989,-5.640697272677642,27.30021404372467,5.0,6.6013327350028135,-2.6424964904785213,-10.930744465261625,5.645751484304583,-6.786620477870088,1.501627496913045,10.433951257324225,15.328515119012836,-51.45363111442991,4.144123987391555,2,4.749992370605469,0.04999542236328125,-6.950004577636719,-8.975006103515625,27.599990844726562,3,0.12526536847815017,1.9263145045230143,141.39999389648438,2.0952290991527764,144.89999389648438,1.0506360409013122,146.0,0.12526536847815017
3569,2015-02-06,139.69999694824222,141.25,138.35000610351562,141.0,11600744.0,-0.01132346828704256,2.2222099775357096,0.3023260765422833,32.41755431752544,64.29063631454405,7.021571694957942,3.966548218585359,-2.3094370597637806,-4.038601811151722,27.63627244970318,2.9499969482421875,5.951576036140068,-4.4575027465820085,-12.002475741192995,3.0874702480289784,-8.229989243887502,-0.685016249276515,11.28191991918942,12.162089713505946,-48.80643294148754,3.7724864973054872,2,5.925003051757784,1.925003051757784,-5.349998474121122,-7.375000000000028,32.99999999999997,4,0.14924843635637552,1.1739173701756422,141.3000030517578,1.9263145045230143,141.39999389648438,2.0952290991527764,144.89999389648438,0.14924843635637552
3570,2015-02-09,138.14999389648438,141.3000030517578,137.14999389648438,141.3000030517578,6313824.0,-0.011095226096047073,1.6349187895698003,2.423078277404187,31.05259945518091,58.46655010968106,7.748154541384338,5.889385518369778,-0.6171262754911595,-2.5066783373165435,27.83838043034146,4.1500091552734375,5.380643912699895,-6.0525054931640625,-13.43295630676755,1.3279453204394258,-9.742730899965807,-2.3622800863623183,11.821370109833993,10.152277973138352,-45.33776525135019,3.6902254068017424,2,6.875,3.6750030517578125,-3.7999954223632812,-5.8249969482421875,31.550003051757812,0,0.16033304476198817,2.2222099775357096,139.69999694824222,1.1739173701756422,141.3000030517578,1.9263145045230143,141.39999389648438,0.16033304476198817
3571,2015-02-10,140.69999694824222,141.14999389648438,137.94999694824222,138.55000305175778,6046012.0,0.018458220516959,1.098367052890658,-0.682535761169177,41.01942089166188,53.92208169508948,4.40750878131351,3.6028618104180623,-2.9922562593137343,-5.039359029029725,27.477660992954746,3.199996948242159,4.569561141701911,-3.552502441406233,-10.81716098192797,3.7121560991155036,-7.184831711667101,0.07982682885463532,7.989230047092747,39.4444783528649,-12.45756729641073,3.6323292702608727,2,4.324996948242159,1.1249999999999716,-6.062500000000028,-7.474998474121122,28.99999999999997,1,0.15849327317299822,1.6349187895698003,138.14999389648438,2.2222099775357096,139.69999694824222,1.1739173701756422,141.3000030517578,0.15849327317299822
3572,2015-02-11,140.5,142.39999389648438,139.14999389648438,140.64999389648438,5424650.0,-0.0014214424490412991,-1.2806968700810588,-0.0697648010674067,41.320284641746724,49.388868982838915,3.624818011028651,4.13704342174367,-2.624164201584648,-4.858952917845102,26.823896269922475,3.25,3.345443580656564,-3.8299995422363224,-10.886569406434234,3.2265703219615887,-7.358284474335278,-0.3017146101373669,7.03530368544989,38.953531697450366,-11.251929032059167,3.5282849320989493,2,4.524993896484375,1.9249954223632812,-5.700000762939453,-6.750003814697266,30.449996948242188,2,0.1569395235000557,1.098367052890658,140.69999694824222,1.6349187895698003,138.14999389648438,2.2222099775357096,139.69999694824222,0.1569395235000557
3573,2015-02-12,140.8000030517578,141.85000610351562,139.55000305175778,141.4499969482422,5550160.0,0.0021352530374221246,2.172391295197244,4.333468972533062,34.42624044345541,45.12221937027599,2.1125513901068302,3.9198763507231433,-2.7926417154133105,-5.211330709533854,25.75923336599294,2.300003051757841,2.0513690347847273,-3.4549964904785213,-10.63324706390685,3.7232540829498078,-7.044121777192686,0.13412879623564322,5.696769654795531,69.52398390997023,24.069993523285646,3.5891252867141623,2,2.4999923706054688,2.0749969482421875,-6.000003814697266,-7.050006866455078,30.849990844726562,3,0.1587357269907923,-1.2806968700810588,140.5,1.098367052890658,140.69999694824222,1.6349187895698003,138.14999389648438,0.1587357269907923
3574,2015-02-13,142.60000610351562,143.1999969482422,140.75,141.4499969482422,5331684.0,0.01278411230641896,1.0851119090442767,-1.7692614676745386,33.333333333333385,41.70086024647554,-0.5529516836315054,2.363107336542896,-4.489071643455077,-7.054571696156302,24.57581124918758,2.4499969482421875,0.8045487571538104,-1.7324935913085824,-8.797626084662937,5.3326389020457725,-5.265059837985746,1.8000726553685809,2.9620887220308134,90.08280095739394,47.76997891449868,3.5325662466771774,2,-0.5250091552734375,1.2499923706054688,-8.300006866455078,-8.85000991821289,26.949996948242188,4,0.18443188406231315,2.172391295197244,140.8000030517578,-1.2806968700810588,140.5,1.098367052890658,140.69999694824222,0.18443188406231315
3575,2015-02-16,141.5,143.5,140.8000030517578,143.3000030517578,4116010.0,-0.00771392746447086,1.4545460850748029,-1.565207584221211,31.052654826391304,38.13619458376731,-0.1770138588260295,3.2683950441353886,-3.309034593395779,-5.9894699831912135,22.6068672310537,2.6999969482421875,-0.6392578032142069,-2.602499389648443,-9.724628495690752,4.519629716393865,-6.163563942669612,0.9585651633727252,3.2208847326402292,63.96398377895369,24.529494663976237,3.5610645530211587,2,0.149993896484375,2.7249984741210938,-7.200000762939453,-7.750003814697266,31.050003051757812,0,0.2204946780794501,1.0851119090442767,142.60000610351562,2.172391295197244,140.8000030517578,-1.2806968700810588,140.5,0.2204946780794501
3576,2015-02-17,143.89999389648438,144.0,141.5,142.35000610351562,4565614.0,0.01696108760766335,1.8571428571428572,-0.8611028694951892,37.32057241606395,36.9466697437413,-3.0550458856741898,0.7949579109313163,-5.662323187585628,-8.38282426880221,20.585804534181964,2.5,-1.7024139913283136,-0.1300048828125,-7.228144638647478,6.968134873022478,-3.679074760729975,3.419064995104975,-6.75,97.93802107912538,60.75483363531728,3.549069877917485,2,-2.4499969482421875,0.6500015258789062,-9.512493133544922,-10.14999771118164,26.45001220703125,1,0.1792912032388081,1.4545460850748029,141.5,1.0851119090442767,142.60000610351562,2.172391295197244,140.8000030517578,0.1792912032388081
3577,2015-02-18,146.75,146.9499969482422,144.85000610351562,145.0,6855466.0,0.019805463685883096,-1.048783755619734,1.1290411498326443,43.04348951025291,36.10957220395688,-5.661737533870905,-1.9710198741348393,-8.433155701161581,-11.217534282707874,19.431176369358187,3.0500030517578125,-2.3661435098234733,2.6025009155273438,-4.59848478875449,9.803486619809178,-0.9979919366135732,6.202993767668261,-9.46300598144532,97.29733630811234,62.13023813121242,3.600492852140913,2,-4.700004577636719,-2.2000045776367188,-11.737499237060547,-13.000003814697266,20.75,2,0.15638839487728928,1.8571428571428572,143.89999389648438,1.4545460850748029,141.5,1.0851119090442767,142.60000610351562,0.15638839487728928
3578,2015-02-19,148.64999389648438,148.8000030517578,145.60000610351562,147.25,5359364.0,0.012947147505856016,2.7646752593975514,0.7999965122767857,51.98236434473283,38.2834399847577,-7.162729915723787,-3.6983400821210353,-10.19963910614166,-13.109390796055322,19.21941915641056,3.1999969482421875,-2.9161779196134603,4.272495269775391,-3.203957379854586,11.748947919405367,0.5342689449604165,8.010721594590365,-10.976479760742194,98.13653293906913,60.17194411361346,3.7382263248149856,2,-5.674995422363281,-4.099998474121094,-13.337493896484375,-14.89999771118164,36.20001220703122,3,0.15001684471838517,-1.048783755619734,146.75,1.8571428571428572,143.89999389648438,1.4545460850748029,141.5,0.15001684471838517
3579,2015-02-20,155.1999969482422,158.85000610351562,146.64999389648438,147.85000610351562,17402656.0,0.044063258127807536,-1.5025626900498765,5.250016348773842,66.72725789725122,42.24729092276551,-12.608786604029376,-10.079946382038656,-16.621086153172797,-19.628254646704136,19.603470744893983,12.20001220703125,-2.6132670678456407,10.387498474121088,1.5099769429225205,19.265020005319656,5.948737708521804,14.826259239720372,-16.858893477539056,79.77834604898874,36.452739117202825,4.438760765599285,2,-6.799995422363281,-7.1999969482421875,-19.33749771118164,-20.849998474121094,33.199996948242216,4,0.10599225046201588,2.7646752593975514,148.64999389648438,-1.048783755619734,146.75,1.8571428571428572,143.89999389648438,0.10599225046201588
3580,2015-02-23,156.60000610351562,159.75,156.0500030517578,159.39999389648438,8873582.0,0.009020677724242088,1.1142839704241072,-0.38095119465049027,71.04317356257357,45.583263441755705,-12.422828073361245,-11.436226872878109,-17.846218098988402,-21.00862642051203,19.393960313355628,4.5500030517578125,-2.289468850874812,11.38750762939452,1.171426728542741,21.6035885302463,6.279467178968616,16.495548079820423,-16.618190422187496,82.7397594713185,34.05611210117679,5.108040450425896,2,-7.1500091552734375,-8.150009155273438,-20.68750762939453,-21.87500762939453,29.399993896484375,0,0.08269474101860497,-1.5025626900498765,155.1999969482422,2.7646752593975514,148.64999389648438,-1.048783755619734,146.75,0.08269474101860497
3581,2015-02-24,155.8000030517578,157.25,154.60000610351562,156.60000610351562,6049336.0,-0.00510857612118476,1.5238147138964577,0.28571662125340597,78.68525278807013,49.734926569124966,-10.343349784844634,-10.621611808885092,-16.819000489453003,-20.177471454709632,18.663291242971034,2.649993896484375,-1.380166777479701,10.232504272460943,-0.9422941678410552,21.40730271276294,4.64510505230993,15.819903492611957,-13.841368938562482,73.48994250813632,19.82517224737243,5.587399220151005,2,-6.150001525878906,-7.350006103515625,-17.562503814697266,-19.050003051757812,32.69999694824219,1,0.10750962562199406,1.1142839704241072,156.60000610351562,-1.5025626900498765,155.1999969482422,2.7646752593975514,148.64999389648438,0.10750962562199406
3582,2015-02-25,155.85000610351562,157.1999969482422,154.75,155.5,4008754.0,0.00032094384325009884,-1.6486366110753699,-0.4375059604417403,79.0418833401657,54.692220224315,-8.92559352891351,-10.696271905438039,-16.644582751904636,-20.210085903126554,17.893135908099467,2.4499969482421875,-0.1981379230579705,9.950006866455084,-2.0454778428098734,21.94549157572004,3.9522645118226194,15.947749221087548,-12.112235401639822,72.43819378993976,13.348953010178626,5.997742354632477,2,-5.600006103515625,-7.4000091552734375,-17.38750457763672,-19.100006103515625,34.149993896484375,2,0.09303817409137016,1.5238147138964577,155.8000030517578,1.1142839704241072,156.60000610351562,-1.5025626900498765,155.1999969482422,0.09303817409137016
3583,2015-02-26,158.0,158.4499969482422,154.89999389648438,155.5,4851844.0,0.01379527630596522,1.0882408379782966,7.142732583485919,85.74216363487876,60.515423591153365,-9.363902724349913,-12.87222324032129,-18.534097693893955,-22.291691494634108,17.005633377677093,3.5500030517578125,0.7396690487210549,11.697500610351568,-1.3631092185990212,24.758110439302158,5.1671956958762735,18.227805524826863,-12.661006368311774,86.64122759812794,20.723082413906027,6.5303049144752965,2,-7.724998474121094,-9.550003051757812,-19.049999237060547,-21.25,32.8500061035156,3,0.06012658227848111,-1.6486366110753699,155.85000610351562,1.5238147138964577,155.8000030517578,1.1142839704241072,156.60000610351562,0.06012658227848111
3584,2015-02-27,159.85000610351562,159.85000610351562,157.3000030517578,158.64999389648438,6600860.0,0.0117088993893395,3.2499618534153907,0.4800048828125,91.8918759691383,67.27533705145859,-9.509719465642519,-14.513355318180686,-19.98876035804949,-24.077824455075046,15.9275892078091,2.5500030517578125,1.8406393942125305,12.9425064086914,-1.4531942360693222,27.338207053452123,5.744656086311039,20.140356731071762,-13.06991183499622,100.0,25.911355154254878,7.197850322380364,2,-9.175003051757812,-11.350006103515625,-20.637508392333984,-23.025009155273438,30.849990844726562,4,0.15639661586131237,1.0882408379782966,158.0,-1.6486366110753699,155.85000610351562,1.5238147138964577,155.8000030517578,0.15639661586131237
3585,2015-03-02,158.75,160.25,158.0500030517578,160.0,4903702.0,-0.006881489280665343,1.5142822265625,-1.041656070393164,86.91203021548871,72.78549902917246,-6.375977560200056,-13.079782459324065,-18.407775579444603,-22.897339326794395,15.691233857168202,2.1999969482421875,3.153434999659197,11.205000305175787,-4.1206923899885055,26.53069300034008,3.542153957593655,18.86784665275792,-10.401516311281057,73.45129875390923,-4.812245652633578,7.662846347582145,3,-6.1999969482421875,-10.050003051757812,-19.325000762939453,-21.375,37.8999938964844,0,0.18677161509596485,3.2499618534153907,159.85000610351562,1.0882408379782966,158.0,-1.6486366110753699,155.85000610351562,0.18677161509596485
3586,2015-03-03,157.5,159.1999969482422,157.35000610351562,159.1999969482422,4141290.0,-0.007874015748031482,1.1764637244078233,1.35999755859375,83.3332934411221,77.26214391038015,-3.3457847282478497,-11.423089526987411,-16.628212902167377,-21.520620312582793,15.952264272706584,1.8499908447265625,4.448517802738735,9.324999999999989,-6.568282503516485,25.218282503516463,1.3783587482417374,17.27164125175824,-7.485304027701716,50.0,-31.863051901180796,7.946641251758237,3,-4.5749969482421875,-8.800003051757812,-16.52499771118164,-18.574996948242188,37.3500061035156,1,0.18095238095238098,1.5142822265625,158.75,3.2499618534153907,159.85000610351562,1.0882408379782966,158.0,0.18095238095238098
3587,2015-03-04,157.8000030517578,158.4499969482422,156.0,157.60000610351562,4382406.0,0.0019047812810020215,2.266695828204633,-0.11764547486334384,83.3332934411221,80.74558047664563,-2.138380934151826,-10.99517686922826,-16.379412796434053,-21.647762117735766,17.469801539311874,2.4499969482421875,6.045479848371258,8.805002593994146,-7.307267967209441,24.917273155197734,0.7488673133923385,16.861137874595954,-6.352364515581286,54.20571676297281,-28.011172853939755,8.056135280601795,3,-4.350006103515625,-9.100006103515625,-15.925006866455078,-17.975006103515625,35.69999694824219,2,0.1945500402694713,1.1764637244078233,157.5,1.5142822265625,158.75,3.2499618534153907,159.85000610351562,0.1945500402694713
3588,2015-03-05,159.0,159.39999389648438,158.0,158.10000610351562,3938534.0,0.007604543251172213,-1.5454293244555417,4.500038147554742,82.93168236257299,82.5460720839036,-1.9174773821849556,-11.384851522497343,-17.11173262356141,-22.647802606928735,19.129709235663682,1.5999908447265625,7.520269760424981,9.11999969482423,-7.156218239657903,25.396217629306364,0.9818907275831634,17.258108662065297,-6.320030858888174,70.58823529411765,-10.194403523931314,8.13810896724106,3,-1.5749969482421875,-10.300003051757812,-15.912506103515625,-19.175003051757812,34.8500061035156,3,0.19496855345911945,2.266695828204633,157.8000030517578,1.1764637244078233,157.5,1.5142822265625,158.75,0.19496855345911945
3589,2015-03-06,160.5500030517578,161.85000610351562,159.0500030517578,159.10000610351562,4738798.0,0.009748446866401306,-2.6129000502062394,1.6111186463666882,87.5739388529373,84.3828237828329,-2.9377048394595704,-11.903007644138711,-18.158345413923314,-23.942896351055367,21.035335435542912,2.850006103515625,8.821625205600952,9.62750244140625,-6.574043204352648,25.829048087165148,1.5267296185267867,17.728275264285713,-6.810229590401633,77.77774879625234,-4.920325234120611,8.100772822879454,3,-2.3249969482421875,-11.050003051757812,-17.087501525878906,-20.675003051757812,30.649993896484375,4,0.1887262689243907,-1.5454293244555417,159.0,2.266695828204633,157.8000030517578,1.1764637244078233,157.5,0.1887262689243907
3590,2015-03-09,160.3000030517578,161.4499969482422,158.4499969482422,160.64999389648438,5489674.0,-0.0015571472765366634,2.076927892327556,-0.2413735043724415,85.34480547368948,85.12277408123504,-2.355356802254306,-10.443968404197278,-17.416824307083118,-23.427272748540986,22.654090868170325,3.0,9.836089382113016,8.270001983642572,-7.270081097040304,23.81008506432545,0.4999604433011484,16.040043523983996,-5.2625923676561115,73.50424898144429,-6.965920210175952,7.770041540341434,3,-2.0,-10.800003051757812,-16.26250457763672,-19.850006103515625,28.149993896484375,0,0.18964437503266174,-2.6129000502062394,160.5500030517578,-1.5454293244555417,159.0,2.266695828204633,157.8000030517578,0.18964437503266174
3591,2015-03-10,163.0,164.0,160.3000030517578,160.60000610351562,6134808.0,0.01684339923169187,-1.4666646321614583,-6.857304791385098,85.24942969907441,85.81250145444713,-4.388082582557047,-12.003047581516341,-19.480630106548233,-25.856821010687128,24.50664339044627,3.6999969482421875,9.982097801742952,9.854998779296864,-5.460660504330605,25.170658062924332,2.1971691374831153,17.512828421110612,-6.872574048792075,87.5,8.780032110951197,7.657829641813734,3,-3.5500030517578125,-12.425003051757812,-18.962501525878906,-22.550003051757812,28.149993896484403,1,0.2064416803465301,2.076927892327556,160.3000030517578,-2.6129000502062394,160.5500030517578,-1.5454293244555417,159.0,0.2064416803465301
3592,2015-03-11,162.5500030517578,164.6999969482422,160.8000030517578,163.0500030517578,5402598.0,-0.0027607174738784046,1.0526349604073306,-0.2083338631537454,82.17591529685026,85.41625163911061,-3.2271094472363018,-10.346911595525057,-18.446194480855354,-25.08834499200634,26.87842213998496,3.899993896484375,9.884572599234275,8.302501678466797,-6.340280725227444,22.945284082161038,0.9811104766196763,15.623892880313917,-5.005513771767312,67.9105242421275,-8.008309292694136,7.3213912018471135,3,-2.2000045776367188,-11.625007629394531,-18.51250457763672,-22.100006103515625,34.0,2,0.1987081048621886,-1.4666646321614583,163.0,2.076927892327556,160.3000030517578,-2.6129000502062394,160.5500030517578,0.1987081048621886
3593,2015-03-12,163.14999389648438,164.14999389648438,162.39999389648438,163.25,3689896.0,0.003691115554981028,-1.1874916553815635,0.20001220703125,75.39933641368943,83.58374724406073,-3.374627142615992,-9.683102924576787,-18.375025011545205,-25.31603154637429,29.37837476030155,1.75,9.71546408611016,7.784992980957043,-5.91783554732865,21.487821509242735,0.9335787168141962,14.636407245099889,-4.174403082843526,75.199951171875,-0.22115083437208227,6.851414264142839,3,-2.7999954223632812,-12.224998474121094,-19.449996948242188,-22.699996948242188,32.75000000000003,3,0.1860251746179784,1.0526349604073306,162.5500030517578,-1.4666646321614583,163.0,2.076927892327556,160.3000030517578,0.1860251746179784
3594,2015-03-13,168.89999389648438,168.89999389648438,163.39999389648438,164.1999969482422,5994612.0,0.035243642139810794,1.340427051577987,-46.997101007018614,80.74996948242188,82.89907382927554,-8.611472227276664,-14.083834395938936,-23.42318019946086,-30.74592771013738,32.33790244375982,5.75,9.707674835166074,12.219993591308594,-1.3722808824499282,25.812268065067116,5.423856354429319,19.01613082818787,-8.779521855923264,100.0,24.451087789885634,6.796137236879266,3,-6.4499969482421875,-15.875,-25.199996948242188,-28.449996948242188,23.70001220703122,4,0.14772062231288552,-1.1874916553815635,163.14999389648438,1.0526349604073306,162.5500030517578,-1.4666646321614583,163.0,0.14772062231288552
3595,2015-03-16,172.6999969482422,172.6999969482422,169.1999969482422,169.9499969482422,5666276.0,0.022498538715677974,1.5454545454545454,0.5851067628944968,86.73911716627038,83.27749868762534,-11.42615225565163,-16.260235565402752,-26.499785456441032,-34.221237434351735,35.517116993906086,3.8000030517578125,9.439609463361961,14.459996795654291,1.0428197593824677,27.877173831926115,7.7514082775183795,21.168585313790203,-10.823620536496435,100.0,23.191351503365794,6.708588518135909,3,-8.349998474121094,-17.775001525878906,-29.074996948242188,-32.25,22.449996948242216,0,0.10712217907881261,1.340427051577987,168.89999389648438,-1.1874916553815635,163.14999389648438,1.0526349604073306,162.5500030517578,0.10712217907881261
3596,2015-03-17,169.6999969482422,173.60000610351562,167.8000030517578,173.10000610351562,5617626.0,-0.017371164174942555,1.6363595379370854,-1.2363669655539773,76.68591998748721,82.53890163722147,-7.2790612948588205,-11.83504880089069,-22.767318604181355,-30.933845170224544,38.52331896029255,5.8000030517578125,8.769209191520702,10.169996643066412,-2.3747592540817095,22.714752540214533,3.897618694492337,16.442374591640487,-6.3000030517578125,69.53118573875767,-7.506834439316776,6.272377948574063,3,-3.899993896484375,-13.924995422363281,-26.275001525878906,-29.25,27.300003051757812,1,0.11048910039591031,1.5454545454545454,172.6999969482422,1.340427051577987,168.89999389648438,-1.1874916553815635,163.14999389648438,0.11048910039591031
3597,2015-03-18,169.6999969482422,172.25,168.8000030517578,169.5,5527370.0,0.0,-3.3125208617450435,-0.058822473443046724,74.57982236976657,81.61091719357631,-6.049722980876339,-10.569436331972355,-22.031033341298468,-30.684251277400705,40.84622105853914,3.4499969482421875,8.421504184079964,9.022496795654291,-2.776495876682901,20.821489467991483,3.123000459485695,14.921993131822887,-4.260000610351568,65.17852763745157,-10.205027687873269,5.899496336168598,3,-3.6749954223632812,-13.324996948242188,-26.275001525878906,-29.25,21.40000915527341,2,0.12639951286966955,1.6363595379370854,169.6999969482422,1.5454545454545454,172.6999969482422,1.340427051577987,168.89999389648438,0.12639951286966955
3598,2015-03-19,170.9499969482422,171.0,167.5,170.39999389648438,6246630.0,0.007365940026394124,9.76907908636353,2.7500572213321126,73.92239720869357,80.0940792331048,-6.064052745413164,-10.606939366934313,-22.598860661786773,-31.680443368569286,42.6500265677158,3.5,8.301423768511768,9.157496643066395,-2.055990163918864,20.370983450051654,3.5507532395737655,14.764240046559024,-3.8779986572265557,74.01954917812071,1.677525762522535,5.6067434034926364,3,-4.924995422363281,-14.374992370605469,-27.22500228881836,-30.5,15.550003051757812,3,0.14975142767195515,-3.3125208617450435,169.6999969482422,1.6363595379370854,169.6999969482422,1.5454545454545454,172.6999969482422,0.14975142767195515
3599,2015-03-20,171.64999389648438,171.6999969482422,169.60000610351562,170.85000610351562,6146960.0,0.004094746772379976,3.6666779695500322,1.45451518934665,78.28947544538288,79.31015367440406,-5.614340693602713,-10.552381269139175,-22.610604942488834,-32.100824722116556,42.78263939310124,2.0999908447265625,8.230586759444833,9.034993743896479,-2.549522416376277,20.619509904169234,3.242735663760101,14.827251824032857,-4.149993896484375,68.03261875578458,-3.996868032433852,5.7922580801363805,3,-4.699989318847656,-14.474990844726562,-28.562496185302734,-31.199996948242188,17.70001220703122,4,0.1412758570479431,9.76907908636353,170.9499969482422,-3.3125208617450435,169.6999969482422,1.6363595379370854,169.6999969482422,0.1412758570479431
3600,2015-03-23,169.5500030517578,171.5,167.6999969482422,171.0,4733066.0,-0.01223414459305483,2.1020471715152307,-1.8125238422217136,75.47571656693066,78.22418554861031,-2.3068401162722694,-7.834124551776995,-19.892213579046654,-29.7329858891203,42.5444631559481,3.9499969482421875,8.109605595796069,6.287503051757824,-5.329035162759197,17.904041266274845,0.479233944499299,12.095772159016349,4.0500030517578125,33.60657377992345,-39.50717320281632,5.808269107258515,3,-2.3499984741210938,-12.349998474121094,-26.587505340576172,-29.100006103515625,21.300003051757784,0,0.1359481134584315,3.6666779695500322,171.64999389648438,9.76907908636353,170.9499969482422,-3.3125208617450435,169.6999969482422,0.1359481134584315
3601,2015-03-24,172.5500030517578,172.9499969482422,169.0500030517578,169.5,5599158.0,0.01769389528754073,1.0259756730727312,-2.103454807581003,77.98864073307112,77.7589328193015,-4.257424462336701,-10.02911342744568,-22.305185527460566,-32.337993953812145,42.86671160145589,3.899993896484375,7.826321747809118,8.450003051757818,-3.31546414909576,20.215470252611397,2.567269451331015,14.332736652184622,0.9320028686523472,92.66065834012281,16.44651021039644,5.882733600426794,3,-4.5500030517578125,-15.0,-29.612506866455078,-32.100006103515625,12.75,1,0.13097647316730288,2.1020471715152307,169.5500030517578,3.6666779695500322,171.64999389648438,9.76907908636353,170.9499969482422,0.13097647316730288
3602,2015-03-25,170.35000610351562,172.5,170.10000610351562,172.0,4628632.0,-0.012749909645508817,-1.232558799733148,-0.5409810641118643,70.74957264194313,77.24229240021859,-0.9327274301263344,-7.04849465772935,-19.507442996796044,-29.763763270591994,43.20637475338219,2.4499969482421875,7.719857159138712,5.525006103515636,-5.881476030135275,16.931488237166548,-0.17823496330981925,11.228247170341092,3.0163596374511883,52.29371925492271,-23.614543649615136,5.7032410668254565,3,-1.850006103515625,-11.125,-27.35000991821289,-29.900009155273438,12.949996948242188,2,0.15644257670463557,1.0259756730727312,172.5500030517578,2.1020471715152307,169.5500030517578,3.6666779695500322,171.64999389648438,0.15644257670463557
3603,2015-03-26,167.5,170.39999389648438,165.25,170.25,6627552.0,-0.01673029645671853,2.3770586940425447,1.6666728318567703,62.12914856958732,75.17331229879252,2.9046755647462703,-3.6367379173902634,-16.188481644198816,-26.679235567379322,42.77206683745522,5.149993896484375,7.387985255574847,2.1999999999999886,-8.793536040114503,13.19353604011448,-3.2967680200572715,7.696768020057249,5.753038365112332,29.220790801919037,-44.53215203406856,5.496768020057252,3,1.9250030517578125,-7.899993896484375,-24.20000457763672,-27.050003051757812,17.0,3,0.1408955588269587,-1.232558799733148,170.35000610351562,1.0259756730727312,172.5500030517578,2.1020471715152307,169.5500030517578,0.1408955588269587
3604,2015-03-27,184.8500061035156,191.0,181.75,190.0,24413572.0,0.10358212599113781,1.5874147961295995,1.8727250532670559,76.83061337684283,74.07236743330058,-13.348640460631884,-20.04551960022374,-32.817957669128674,-43.669894217919705,43.02122745949607,23.5,7.71187285351337,18.300006103515585,4.570859084847768,32.0291531221834,11.435432594181691,25.16457961284948,-19.600006103515597,76.11652855734212,2.2357898349232954,6.8645735093339075,3,-6.725006103515597,-16.02500915527341,-41.08750915527341,-44.40000915527341,1.699996948242216,4,0.008926123029503241,2.3770586940425447,167.5,-1.232558799733148,170.35000610351562,1.0259756730727312,172.5500030517578,0.008926123029503241
3605,2015-03-30,188.3999938964844,188.4499969482422,181.0,184.5,8980650.0,0.019204693945104934,2.7249984741210938,-0.7572812657402757,77.2532266134377,74.13540150285064,-16.134047756157656,-22.409244702391703,-35.754110045772904,-46.793930295466254,43.15823079040647,7.4499969482421875,8.557298751140877,20.36749420166018,4.02928489303423,36.70570351028613,12.198389547347205,28.536598855973153,-23.149993896484403,89.90288891838604,17.011871838086506,8.169104654312978,3,-10.274993896484403,-15.599990844726591,-40.19999313354495,-44.97499084472659,-0.3499908447265909,0,0.005042527801530472,1.5874147961295995,184.8500061035156,2.3770586940425447,167.5,-1.232558799733148,170.35000610351562,0.005042527801530472
3606,2015-03-31,186.0,189.3500061035156,185.25,189.25,8195542.0,-0.012738821519299393,1.3768067226890983,-0.8333346375053736,74.15037097264383,74.08768468094812,-12.492460109921694,-18.724649056887642,-32.73133447435089,-43.960052467631755,43.600845884759046,4.100006103515597,8.741857998889373,16.542500305175793,-0.8643112085557902,33.949311818907375,7.839094548309987,25.2459060620416,-20.235000000000014,80.58252427184466,6.769804717757495,8.703405756865793,3,-7.875,-13.199996948242188,-37.05000305175781,-42.125,0.1999969482421875,1,0.02607530163180427,2.7249984741210938,188.3999938964844,1.5874147961295995,184.8500061035156,2.3770586940425447,167.5,0.02607530163180427
3607,2015-04-01,188.5,190.8500061035156,184.6499938964844,186.0,6347840.0,0.013440860215053752,-1.3846144817305817,-0.7692307692307693,75.12390020234157,74.22118501357566,-13.460776643750364,-19.82309626813003,-34.536035753393094,-46.01361304490925,44.6266946331314,6.200012207031193,8.464381768750428,17.507500457763683,-0.95344701671047,35.96844793223784,8.277026720526607,26.73797419500076,-22.2303,90.29126213592234,15.966057745054357,9.230473737237073,4,-10.375,-15.625,-39.45000076293945,-44.625,-4.5,2,-0.016976111131258298,1.3768067226890983,186.0,2.7249984741210938,188.3999938964844,1.5874147961295995,184.8500061035156,-0.016976111131258298
3608,2015-04-07,190.0,193.5,188.6999969482422,193.0,6738246.0,0.007957559681697646,1.4000015258789062,-1.2,72.83551349148311,73.61518924092015,-13.381572121435312,-19.901958945909712,-35.2976883707226,-47.05711223518537,45.61205192423068,5.0,8.691074258124445,17.457500457763672,-1.9454092059899608,36.860410121517305,7.7560456258868555,27.158955289640488,-23.235693999999995,72.0,0.8843776939616532,9.70145483187682,4,-10.625,-15.800003051757812,-40.650001525878906,-46.125,-3.25,1,-0.03526314183285362,-1.3846144817305817,188.5,1.3768067226890983,186.0,2.7249984741210938,188.3999938964844,-0.03526314183285362
3609,2015-04-08,190.8500061035156,191.3000030517578,187.8000030517578,190.6000061035156,7305340.0,0.004473716334292721,5.086988827853108,-0.08333333333333333,70.98267694644882,73.11596261642217,-12.540398792789944,-19.358073309196442,-35.46322963112007,-47.423476581158724,46.14505573997004,3.5,9.159803361252017,16.792506408691366,-3.3840125462683375,36.96902536365107,6.7042469312115145,26.88076588617122,-23.016272343515595,78.80004882812477,10.869740576307848,10.08825947747985,4,-11.475006103515597,-16.100006103515597,-41.48750686645505,-46.9750061035156,0.25,2,-0.033272234217647356,1.4000015258789062,190.0,-1.3846144817305817,188.5,1.3768067226890983,186.0,-0.033272234217647356
3610,2015-04-09,190.6999969482422,192.0500030517578,189.5500030517578,192.0500030517578,5811154.0,-0.0007860055041970515,2.703686958880575,-5.4000244140625,75.99010293641088,72.89390286123769,-10.141217016320184,-17.722437354305214,-34.68408640096226,-46.76742557040359,46.96474362910974,2.5,9.665920586890593,15.12249755859375,-5.269361631908254,35.514356749095754,4.926567963342762,25.318427153844738,-21.8396125386422,68.36156925761291,0.6075812182105267,10.195929595251,4,-11.324996948242188,-15.949996948242188,-41.11249542236328,-46.774993896484375,0.4499969482422159,3,-0.02176189807496809,5.086988827853108,190.8500061035156,1.4000015258789062,190.0,-1.3846144817305817,188.5,-0.02176189807496809
3611,2015-04-10,196.6499938964844,196.9499969482422,190.75,191.5500030517578,6783918.0,0.03120082351053788,1.17543869042042,-3.7777539164048406,79.07227861007054,73.8186479688074,-13.760147098980468,-22.158268974232413,-39.92606190514849,-52.21635234946265,47.551721900999276,6.25,10.259027124510538,19.389994812011736,-2.152731669868899,40.93272129389237,8.618631571071433,30.16135805295204,-26.80402486326841,97.5609514038705,28.2633476050342,10.771363240940314,4,-15.54999542236331,-20.17499542236331,-46.0249938964844,-52.5249938964844,-4.399993896484403,4,-0.04373247450622131,2.703686958880575,190.6999969482422,5.086988827853108,190.8500061035156,1.4000015258789062,190.0,-0.04373247450622131
3612,2015-04-13,194.8500061035156,197.1999969482422,194.5,196.6499938964844,5141140.0,-0.009153256286986267,-1.15999755859375,-0.3529394165148357,75.47976550256251,75.30204985024908,-9.07353690858983,-18.77708434396871,-37.44048977568019,-49.921472671357805,48.068613255715825,2.6999969482421875,11.152256856213512,15.975006866455061,-5.766454417352179,37.7164681502623,5.104276224551455,26.845737508358667,-23.37779539539804,75.000081163824,6.039534627980174,10.870730641903618,4,-5.750007629394503,-18.250007629394503,-44.0375061035156,-50.7250061035156,-0.8500061035155966,0,-0.04439316851074682,1.17543869042042,196.6499938964844,2.703686958880575,190.6999969482422,5.086988827853108,190.8500061035156,-0.04439316851074682
3613,2015-04-14,193.5,196.6499938964844,193.5,196.3999938964844,4461002.0,-0.006928437573660573,-1.172414155976742,1.6111186463666531,72.97582724800044,74.87374028037772,-4.076237903388318,-15.849354483957626,-35.430629701503335,-48.07461046883233,48.50986192131182,3.1499938964844034,11.757648193126101,13.107500457763678,-8.245875313408845,34.4608762289362,2.430812572177416,23.78418834334994,-19.969566392672476,60.63830477989994,-8.090986449828506,10.676687885586263,4,-4.400001525878906,-15.900001525878906,-42.42500305175781,-49.375,1.5500030517578125,1,-0.04909560723514217,-1.15999755859375,194.8500061035156,1.17543869042042,196.6499938964844,2.703686958880575,190.6999969482422,-0.04909560723514217
3614,2015-04-15,193.8500061035156,195.3500061035156,193.5500030517578,194.5,3849888.0,0.0018088170724319674,-1.8800048828124545,0.22413629810475677,76.52838584344279,74.79320241704495,-3.369696871247328,-15.003569752209756,-35.03218664536638,-47.90551228111295,48.29552608266836,1.8500061035155966,12.894040400543133,12.210005950927695,-9.231435778342075,33.651447680197464,1.4892850862928242,22.930726815562565,-18.426007428914886,56.20923506532326,-16.26212613146111,10.720720864634881,4,-2.9250106811523153,-16.02500915527341,-40.7875061035156,-49.15000915527341,3.199996948242216,2,-0.03662628774808607,-1.172414155976742,193.5,-1.15999755859375,194.8500061035156,1.17543869042042,196.6499938964844,-0.03662628774808607
3615,2015-04-16,191.1999969482422,193.1999969482422,189.3000030517578,192.75,5703656.0,-0.013670410481484874,2.183672452557563,2.38464247147743,70.51703948013369,74.38949891787715,-0.3137305908073529,-11.485385494337208,-31.592673906101425,-44.7497318402896,47.20575932113401,4.550003051757784,14.649027177190703,8.634996795654303,-12.778725527488405,30.04871911879701,-2.071864365917037,19.341857957225642,-14.033918411750165,24.050574233100395,-43.97225916325458,10.70686116157135,4,-0.27500152587890625,-13.375,-37.337493896484375,-45.37499237060547,2.0500030517578125,3,-0.000522964677419191,-1.8800048828124545,193.8500061035156,-1.172414155976742,193.5,-1.15999755859375,194.8500061035156,-0.000522964677419191
3616,2015-04-17,188.4499969482422,191.5,186.0,188.6499938964844,7436446.0,-0.014382845417850176,-1.1568666170007151,0.12903003514438588,69.67389656601065,73.78394295828483,3.151793904832857,-7.650925971823625,-28.033385798777488,-41.50481698059923,46.30464781386017,5.5,14.064881741898887,4.947496795654303,-15.723598699299686,25.61859229060829,-5.388050951822692,15.283044543131297,-9.68120493881014,21.874978712621065,-46.148972118154525,10.335547747477,4,3.1500015258789062,-9.699996948242188,-34.54999542236328,-42.62499237060547,1.199996948242216,4,0.0143273918385034,2.183672452557563,191.1999969482422,-1.8800048828124545,193.8500061035156,-1.172414155976742,193.5,0.0143273918385034
3617,2015-04-20,191.1499938964844,194.0,188.5500030517578,188.5500030517578,6138282.0,0.0143273918385034,-3.192320107046651,-13.000152590217262,75.79061150296225,74.11228718178252,0.9691456787819277,-9.129628893116745,-29.763201947777702,-43.71312496829316,45.46821979541305,5.5500030517578125,13.223877747973404,6.574993896484415,-13.290964000168998,26.440951793137828,-3.3579850518422916,16.50797284481112,-10.906705491947548,48.35677791500362,-23.560322654792074,9.932978948326713,4,0.45000457763669033,-12.149993896484403,-36.137496948242216,-44.2499923706055,3.400009155273409,0,0.0057546750648147516,-1.1568666170007151,188.4499969482422,2.183672452557563,191.1999969482422,-1.8800048828124545,193.8500061035156,0.0057546750648147516
3618,2015-04-21,196.5500030517578,197.3999938964844,191.25,193.0,6392810.0,0.028250114191464393,1.3428616270857228,1.3653905970315532,67.25662800657706,73.69828174401898,-3.804075600066625,-13.189654111230482,-34.10705520226105,-48.57946405026735,45.241912212339244,6.25,12.821914047820115,10.69500274658202,-8.769455115049368,30.159460608213408,0.9627738157663259,20.427231677397714,-14.950177963724542,92.54393596659102,20.2840182019968,9.732228930815698,4,-4.850006103515625,-16.650009155273438,-40.912506103515625,-49.30000305175781,-4.25,1,-0.01297381334095582,-3.192320107046651,191.1499938964844,-1.1568666170007151,188.4499969482422,2.183672452557563,191.1999969482422,-0.01297381334095582
3619,2015-04-22,195.8999938964844,199.0,193.6499938964844,197.8500061035156,6311686.0,-0.0033070930815617405,1.517649931066163,-0.5492987410435123,62.09676228503589,72.15457722719952,-2.640019111655562,-11.204190029874923,-32.33508679209413,-47.41011381795741,44.96425595793201,5.350006103515597,12.1192869201046,8.832493591308634,-9.914160192642242,27.57914737525951,-0.5408333006668045,18.20582048328407,-12.720151927606025,76.15379920372618,5.8725564731615805,9.373326891975438,4,-3.3999938964844034,-14.699996948242216,-40.262496948242216,-48.6499938964844,-4.649993896484403,2,-0.004338901843844556,1.3428616270857228,196.5500030517578,-3.192320107046651,191.1499938964844,-1.1568666170007151,188.4499969482422,-0.004338901843844556
3620,2015-04-23,192.6000061035156,198.0,192.6000061035156,197.6999969482422,5605432.0,-0.016845267461889524,-1.1176484667881263,2.6153635481549626,60.3448292356261,70.07374951892793,1.0703912898139833,-6.417859931967058,-27.878384645248246,-43.61029036230238,45.31414977720009,5.399993896484403,11.487526189593723,4.380005645751936,-12.581291858014879,21.34130314951875,-4.100643106131486,12.860654397635358,-7.521745170902619,50.76927771935075,-17.456730384263956,8.480648751883411,4,-0.10000610351559658,-10.475006103515597,-34.862510681152315,-43.2500076293945,-2.200012207031193,3,0.02310486400426437,1.517649931066163,195.8999938964844,1.3428616270857228,196.5500030517578,-3.192320107046651,191.1499938964844,0.02310486400426437
3621,2015-04-24,195.1499938964844,197.1999969482422,193.5,193.8999938964844,4746930.0,0.013239811589612627,-2.6097746151783916,-0.24509847920462535,60.40687223121143,68.39898359988892,-1.9162631745480212,-7.576343891832892,-29.300384856359102,-45.64054000759941,45.443487767975256,4.599990844726591,11.033862932877383,5.799993896484409,-9.715327379094134,21.315315172062952,-1.9576667413048483,13.557654534273667,-8.40112427578498,63.15782557081786,-2.1830126224613196,7.757660637789267,4,-2.6499938964844034,-13.024993896484403,-35.512496948242216,-43.6249923706055,-9.25,4,-0.00973606946404637,-1.1176484667881263,192.6000061035156,1.517649931066163,195.8999938964844,1.3428616270857228,196.5500030517578,-0.00973606946404637
3622,2015-04-27,197.0,200.1000061035156,196.1000061035156,196.3999938964844,7019842.0,0.009479918838721124,-5.666768393478995,0.4800048828124773,60.83590716992613,67.05010359121398,-3.8322190610700204,-7.723413329752674,-29.97120199921079,-46.95876557105595,45.7032829850926,4.950012207031193,10.463523254263805,6.31750030517577,-6.704394585235804,19.339395195587343,-0.19344714003003105,12.82844775038157,-8.780994733784496,64.97170660386162,0.4536598760375341,6.510947445205788,4,-3.9499969482421875,-14.324996948242188,-36.21249771118164,-44.82499694824219,-12.199996948242188,0,-0.03730967565236343,-2.6097746151783916,195.1499938964844,-1.1176484667881263,192.6000061035156,1.517649931066163,195.8999938964844,-0.03730967565236343
3623,2015-04-28,191.1000061035156,195.1000061035156,189.6000061035156,195.0500030517578,9552362.0,-0.029949207596367544,1.7160473361188833,-6.583261278673875,50.33467196672889,64.13969093824578,1.8903214885526722,0.0371944148534169,-22.945936739401986,-40.57745631835266,47.13257129611335,7.399993896484403,8.894854665699455,-0.7624938964844148,-7.875925241805987,6.350937448837158,-4.319209569145187,2.7942217761763573,9.0,14.285714285714285,-46.4253372323095,3.556715672660784,4,1.949996948242216,-8.425003051757784,-29.900005340576143,-38.925003051757784,-1.050003051757784,1,0.018053358650200302,-5.666768393478995,197.0,-2.6097746151783916,195.1499938964844,-1.1176484667881263,192.6000061035156,0.018053358650200302
3624,2015-04-29,186.5,194.3000030517578,186.25,192.4499969482422,7008072.0,-0.024071198098360336,-1.4961261583082373,1.5063295051126533,44.97608057224106,61.30180661514661,5.96541302291871,5.024774783450738,-17.30893944387401,-35.543544552915705,45.76658997713707,8.050003051757812,7.451296619182614,-5.444999694824219,-12.247468484372718,1.35746909472428,-8.846234089598482,-2.043765300049955,13.600006103515597,1.8050533561609163,-55.54488940088055,3.4012343947742556,4,6.5500030517578125,-3.8249969482421875,-25.199996948242188,-33.724998474121094,5.0500030517578125,2,0.031099212073768534,1.7160473361188833,191.1000061035156,-5.666768393478995,197.0,-2.6097746151783916,195.1499938964844,0.031099212073768534
3625,2015-04-30,189.3500061035156,192.0,181.1999969482422,187.5,10511262.0,0.01528153406710775,2.020982453444648,-0.3109255550227039,40.56849419850764,58.06787301875739,3.157425672425603,2.3711611126448986,-19.031994613501894,-37.945054257746676,44.190753551604715,10.800003051757812,6.2304061619351785,-2.6424942016601847,-9.35338577666846,4.068397373348091,-5.997939989164337,0.7129515858439675,10.19599975585939,43.12172067387293,-8.764161599546313,3.3554457875041424,4,1.2999954223633097,-6.675003051757784,-27.28750228881833,-36.12499999999997,0.5999908447265909,3,0.010034295406601057,-1.4961261583082373,186.5,1.7160473361188833,191.1000061035156,-5.666768393478995,197.0,0.010034295406601057
3626,2015-05-04,190.8500061035156,194.1999969482422,189.6999969482422,193.6999969482422,5372408.0,0.007921837611032156,1.3376678966204674,-1.540530509229514,44.79166997803371,54.62354618265421,2.2726637870414947,1.3208628325854477,-19.44174907545684,-39.01441809949861,42.575182350113565,4.849990844726591,4.8011870931305225,-1.384994506835966,-7.5089838732159535,4.738994859544022,-4.44698919002596,1.6770001763540279,7.595239221191434,51.05822476589066,2.0095440995931924,3.061994683189999,5,-0.20000457763669033,-8.175003051757784,-28.650001525878878,-36.65000152587888,-5.300003051757784,0,-0.0023579365608566993,2.020982453444648,189.3500061035156,-1.4961261583082373,186.5,1.7160473361188833,191.1000061035156,-0.0023579365608566993
3627,2015-05-05,185.3000030517578,192.3999938964844,185.3000030517578,190.5500030517578,6179030.0,-0.029080444717133003,-1.7047584170387013,1.8421111807128103,40.375595262614006,51.63676476665832,7.717116078598508,6.976528377128773,-12.935391776683218,-33.06247838931864,40.63750173845095,7.099990844726591,3.7247082215963303,-6.774997711181641,-13.452097300748648,-0.09789812161463374,-10.113547505965158,-3.436447916398123,12.110527370361325,29.496427359978806,-17.339119725742894,3.338549794783508,5,5.349998474121094,-2.625,-22.525001525878906,-30.724998474121094,-0.3000030517578125,1,0.003237942983514097,1.3376678966204674,190.8500061035156,2.020982453444648,189.3500061035156,-1.4961261583082373,186.5,0.003237942983514097
3628,2015-05-06,183.3000030517578,187.5,182.25,185.3000030517578,6137006.0,-0.010793307971189603,-1.5609717973338098,0.38095238095238093,38.07909670758552,48.96813525805271,8.537787341658543,8.90543110712943,-10.043811604877305,-30.652922106788992,38.536832394891704,5.25,2.7978747303961597,-8.43999786376952,-16.14813216766126,-0.7318635598777803,-12.294065015715404,-4.585930711823636,13.137895361928713,16.030573473947086,-28.395723834783965,3.8540671519458733,5,7.349998474121094,-0.625,-19.4375,-28.400001525878906,-0.9000091552734091,2,0.00818330591940275,-1.7047584170387013,185.3000030517578,1.3376678966204674,190.8500061035156,2.020982453444648,189.3500061035156,0.00818330591940275
3629,2015-05-07,184.5,185.25,180.3500061035156,183.1499938964844,8040042.0,0.0065466280865438264,2.4385848440394677,-0.6750030517577983,42.172901319492986,46.949032156260145,6.202949157814032,7.5946998558956125,-10.531060341774207,-31.473741636652022,36.66842423296791,4.899993896484403,1.3026229499513988,-6.9225006103515625,-15.28069523080012,1.435694010096995,-11.101597920575841,-2.7434033001272837,11.023624325759869,29.963874655300017,-16.335917423929303,4.179097310224284,5,5.725006103515597,5.725006103515597,-19.98749542236328,-29.599998474121094,-2.6999969482421875,3,0.030081317353700898,-1.5609717973338098,183.3000030517578,-1.7047584170387013,185.3000030517578,1.3376678966204674,190.8500061035156,0.030081317353700898
3630,2015-05-08,186.5500030517578,187.6999969482422,184.0500030517578,187.5,6349304.0,0.011111127651803887,4.407435036677857,-0.7036982616362017,47.74347550946589,45.541988076066204,3.5810929284801603,5.499827507753707,-11.874932028191154,-33.11522494438114,34.47975434083732,3.649993896484375,0.10843202455617984,-4.664997863769543,-13.300180861712846,3.970185134173761,-8.98258936274118,-0.3474063647979051,7.759731816222512,44.76535051720179,-4.433002847380116,4.31759149897165,5,3.675003051757784,3.675003051757784,-13.075004577636719,-22.95000457763672,-5.199996948242216,4,0.02680246538839648,2.4385848440394677,184.5,-1.5609717973338098,183.3000030517578,-1.7047584170387013,185.3000030517578,0.02680246538839648
3631,2015-05-11,188.0500030517578,188.6999969482422,185.6000061035156,187.5,4760156.0,0.008040739616518966,2.3513580389472515,-0.578952440610996,46.21028098923189,43.91691850043351,1.0818095257022264,3.5020552103886757,-12.611021197452942,-34.16509472761311,31.704282222619135,3.099990844726591,-0.8285331455386427,-2.7349983215331974,-11.082331981369236,5.612335338302842,-6.908665151451231,1.4386685083848363,5.142953515065329,63.900454345150294,13.992716209982603,4.173666829918025,5,-0.3249969482422159,2.175003051757784,-12.587501525878906,-23.975006103515625,0.5,0,0.010103663204735103,4.407435036677857,186.5500030517578,2.4385848440394677,184.5,-1.5609717973338098,183.3000030517578,0.010103663204735103
3632,2015-05-12,186.1999969482422,187.4499969482422,184.6000061035156,187.0,6033174.0,-0.009837841390549884,2.352936424590065,-1.454542932445554,36.144572406721224,42.34024077154377,1.3843010858005584,4.9232131433578274,-10.00446330370005,-31.875138078886806,28.81599858490175,3.449996948242216,-1.5758775454607417,-4.152503967285156,-12.509376594840973,4.20436866027066,-8.33094028106305,0.02593234649273768,5.965523581516351,70.05984741194217,24.490051500170907,4.178436313777902,5,1.1250076293945312,4.025009155273409,-10.737495422363281,-22.125,1.949996948242216,1,-0.0034908373100835943,2.3513580389472515,188.0500030517578,4.407435036677857,186.5500030517578,2.4385848440394677,184.5,-0.0034908373100835943
3633,2015-05-13,184.0,186.0,183.4499969482422,185.6000061035156,5675768.0,-0.011815236220727332,1.1250079473061811,1.9999999999999645,34.70437562515933,41.19894022186802,2.761667222202476,6.719515040891906,-7.127191596550176,-29.24032337087891,26.13400043954064,2.75,-2.647449280561659,-5.877500915527349,-14.55490397031869,2.799902139263992,-10.21620244292302,-1.5387993881316788,7.220279375659089,43.71254968248911,1.928334626329459,4.338701527395665,5,3.2750015258789062,6.225006103515597,-8.5,-19.925003051757812,4.649993896484403,2,0.005434782608695565,2.352936424590065,186.1999969482422,2.3513580389472515,188.0500030517578,4.407435036677857,186.5500030517578,0.005434782608695565
3634,2015-05-18,186.75,187.6000061035156,184.0,184.5,5250058.0,0.014945652173913082,-1.2153883713942133,-1.4062446356024587,42.37287461216425,41.39942693449653,0.05683598799535616,3.5946258021754716,-9.213638009806573,-31.481610337456686,23.199801312769065,3.6000061035155966,-3.9198458511811225,-2.772500610351557,-11.34592648222258,5.800925261519467,-7.059213546287083,1.5142123255839692,3.6006575138875974,62.857200985863095,21.29208290886391,4.286712935935516,5,0.5250015258789062,3.4750061035155966,-9.962501525878906,-21.425003051757812,1.75,0,-0.023293205373577486,1.1250079473061811,184.0,2.352936424590065,186.1999969482422,2.3513580389472515,188.0500030517578,-0.023293205373577486
3635,2015-05-19,191.1000061035156,191.6000061035156,187.8000030517578,188.0,5727952.0,0.023293205373577486,-1.1714303152901624,1.3777804904513762,44.956431718195525,41.417733794514504,-4.491115956513141,-0.8045027280113004,-12.800400128103433,-35.24773571392939,21.316563283501665,4.850006103515597,-4.303032172779609,1.5825050354003736,-6.986917690549149,10.151927761349896,-2.7022063275744017,5.867216398375149,-10.75,93.86503756653478,52.7579675232907,4.284711362974762,5,-4.725006103515597,-0.875,-14.037506103515597,-25.77500915527341,-4.800003051757784,1,-0.048665634509295286,-1.2153883713942133,186.75,1.1250079473061811,184.0,2.352936424590065,186.1999969482422,-0.048665634509295286
3636,2015-05-20,191.1499938964844,192.25,189.3999938964844,191.8999938964844,3903456.0,0.00026157923271719064,2.931009807635759,-0.24193500753093813,42.37287461216425,41.639653722242315,-5.02221499809238,-0.6765280961413396,-12.03052923437545,-34.68127873288037,20.214878569058087,2.8500061035155966,-4.070556821584461,1.4974929809570483,-7.0861787451051725,10.08116470701927,-2.794342882074062,5.789328843988159,-10.574987792968813,87.49993497677403,47.37043951889936,4.291835863031106,5,-4.849990844726591,-0.9249877929688068,-14.087493896484403,-25.824996948242216,-8.25,2,-0.05126857497194537,-1.1714303152901624,191.1000061035156,-1.2153883713942133,186.75,1.1250079473061811,184.0,-0.05126857497194537
3637,2015-05-21,192.25,193.0,191.0,191.4499969482422,4444776.0,0.0057546750648147516,-1.3529454003644164,-1.0666707356770833,51.71384987906682,43.15462629685135,-5.624124835947015,-1.7812233462268523,-12.2906622487925,-35.14979009295939,18.77440199620403,2.0,-3.818695704777042,2.5424987792968636,-6.095498820332722,11.180496378926449,-1.776500020517915,6.861497579111642,-11.207994140625033,92.1465993682384,46.73430817880845,4.318998799814792,5,-5.5749969482421875,-2.0249938964844034,-13.462501525878906,-25.20000457763672,-9.949996948242188,3,-0.019245757858216805,2.931009807635759,191.1499938964844,-1.1714303152901624,191.1000061035156,-1.2153883713942133,186.75,-0.019245757858216805
3638,2015-05-22,194.0,194.3500061035156,192.25,192.4499969482422,4019156.0,0.00910273081924573,-1.1538557846550825,1.937496423734956,62.214978856396485,45.38152380095174,-6.366186460728301,-3.933743459911568,-13.201823050029247,-36.304399765047094,16.93114665038834,2.1000061035155966,-3.8435494712754803,4.419998931884777,-3.8606297082139633,12.700627571983517,0.27968461183542104,8.560313251934133,-12.240514492187543,96.61830051098511,43.80258077850956,4.14031432004937,5,-5.099998474121094,-3.7749938964844034,-11.150001525878906,-26.82500457763672,-7.8000030517578125,4,-0.030154670636678316,-1.3529454003644164,192.25,2.931009807635759,191.1499938964844,-1.1714303152901624,191.1000061035156,-0.030154670636678316
3639,2015-05-26,195.0500030517578,197.5,193.8000030517578,194.3000030517578,5341480.0,0.005412386864730889,-3.2285679408482144,0.4838700150618718,59.86158329157853,46.72798022118648,-6.439472056425586,-5.3236363268457865,-13.433459604784161,-36.74287046498711,14.99027949448401,3.6999969482421875,-3.1432133215208182,5.512501525878918,-2.6392737258641716,13.664276777622007,1.4366139000073872,9.588389151750448,-12.283275896289098,74.74229155622393,19.845236192710992,4.075887625871541,5,-4.575004577636719,-4.824996948242216,-11.700004577636719,-27.87500762939453,-9.600006103515625,1,-0.03281214588638137,-1.1538557846550825,194.0,-1.3529454003644164,192.25,2.931009807635759,191.1499938964844,-0.03281214588638137
3640,2015-05-27,197.0500030517578,197.0500030517578,194.4499969482422,195.6499938964844,4412336.0,0.010253780921342992,2.7142701441946135,1.8666788736978788,60.544209213503144,48.32063891277216,-7.591769875568843,-7.349998389676614,-14.566920508402859,-38.1230802002095,13.218424070781237,2.600006103515625,-2.0200631206324147,7.290001678466808,-1.4364006076656892,16.016403964599306,2.9268005354005595,11.653202821533057,-12.809948611835978,94.44448630665997,37.448240179195786,4.363201143066255,5,-6.575004577636719,-6.824996948242216,-12.675006866455078,-29.87500762939453,-12.699996948242216,2,-0.04339001735266168,-3.2285679408482144,195.0500030517578,-1.1538557846550825,194.0,-1.3529454003644164,192.25,-0.04339001735266168
3641,2015-05-28,193.25,196.6499938964844,193.1999969482422,195.6999969482422,5221756.0,-0.01928446076075263,-1.7058767210996113,-1.7499863761703225,64.37611992024594,51.45747752538603,-3.326381254611391,-3.899569425551988,-10.013710857303579,-33.66799641203633,11.250913925604896,3.850006103515625,-1.2305618445053028,3.5849983215331918,-4.93322403139635,12.103220674462733,-0.6741128549315931,7.844109497997977,-7.683951004070337,34.61538461538461,-24.791178349090927,4.259111176464774,5,-2.7750015258789062,-3.0249938964844034,-8.875003814697266,-26.07500457763672,-7.75,3,-0.035963761698536545,2.7142701441946135,197.0500030517578,-3.2285679408482144,195.0500030517578,-1.1538557846550825,194.0,-0.035963761698536545
3642,2015-05-29,189.6499938964844,195.1000061035156,189.6499938964844,194.8999938964844,20395264.0,-0.018628750859071674,-1.0761951264880736,2.142859812036397,60.85467954212185,54.36306684949298,0.9101879486188409,-0.9259126016625316,-5.6722940853571515,-29.456732245547528,8.557205987428818,5.450012207031193,-0.9250659135830119,0.35249252319337643,-7.436263578113312,8.141248624500065,-3.5418855274599537,4.2468705738467065,-2.89054980014771,0.0,-62.21265722901689,3.894378050653338,5,1.1000061035155966,0.5750122070311932,-4.4749946594238565,-22.474998474121122,-6.599990844726591,4,-0.03559188092399468,-1.7058767210996113,193.25,2.7142701441946135,197.0500030517578,-3.2285679408482144,195.0500030517578,-0.03559188092399468
3643,2015-06-01,194.5500030517578,194.8000030517578,191.1999969482422,191.5,5410858.0,0.02583711738977401,1.0281707091677306,-0.5809529622395834,65.25037128145476,56.90501092385858,-2.61044013812608,-5.854360429182094,-9.778010213330987,-33.67725330129696,7.320734716721288,5.150009155273409,-0.5021470529284784,5.0800018310546875,-3.0233055412726344,13.18330920338201,1.0283481448910265,9.131655517218348,-6.716503365054791,62.42045026027378,-3.7115350147031734,4.051653686163661,6,-1.9000015258789062,-4.324996948242216,-9.250003814697266,-27.37500762939453,-12.699996948242216,0,-0.0629658175679444,-1.0761951264880736,189.6499938964844,-1.7058767210996113,193.25,2.7142701441946135,197.0500030517578,-0.0629658175679444
3644,2015-06-02,192.3000030517578,196.3500061035156,191.1999969482422,196.1000061035156,4958742.0,-0.011565150165540827,1.3953513954685162,-1.245901393301139,58.672693461970454,58.42904000650025,0.5695095195895306,-3.3176574904197764,-6.92885382736182,-30.778699673866583,6.822384145380483,5.150009155273409,0.5121455256144145,2.5400016784668082,-5.530843260046396,10.610846616980012,-1.495420790789808,6.5754241477234245,-3.499853333725099,35.810890225520254,-31.65965026790414,4.035422469256602,6,1.149993896484375,-2.074996948242216,-6.500007629394531,-25.025009155273438,-5.8000030517578125,1,-0.031721300086895,1.0281707091677306,194.5500030517578,-1.0761951264880736,189.6499938964844,-1.7058767210996113,193.25,-0.031721300086895
3645,2015-06-03,191.25,193.6000061035156,190.6499938964844,192.6000061035156,4032736.0,-0.005460234191859037,-1.3137184504362258,0.35526447877222583,54.89295758480171,59.82016033679329,1.8361136980922197,-2.232473373919049,-5.402046408648687,-29.098026833895972,7.183364048102062,2.950012207031193,1.8522339620049024,1.3949989318847713,-6.700218064631542,9.490215928401085,-2.6526095663733997,5.442607430142942,-1.5798652537705493,22.857230050222807,-43.20331770083156,4.047608498258159,6,2.3249969482421875,-1.0249938964844034,-4.400001525878906,-23.175003051757812,0.9499969482421875,2,-0.030326813342524517,1.3953513954685162,192.3000030517578,1.0281707091677306,194.5500030517578,-1.0761951264880736,189.6499938964844,-0.030326813342524517
3646,2015-06-04,190.3999938964844,191.6499938964844,187.6499938964844,190.5,4024612.0,-0.0044444763582515145,2.3333418104598476,0.07407826027983673,56.62459512498965,60.36579869745139,2.8703971651075335,-1.4945352675243555,-3.9785686469082293,-27.601520421907594,7.120028057293679,4.0,2.677872060160837,0.5674934387207315,-7.518575323909687,8.65356220135115,-3.4755409425944777,4.610527820035941,7.100006103515597,31.60915105127668,-32.54325809653744,4.0430343813152065,6,2.175003051757784,-0.17498779296880684,-3.0874938964844034,-22.324996948242216,6.600006103515597,3,-0.03177514699006778,-1.3137184504362258,191.25,1.3953513954685162,192.3000030517578,1.0281707091677306,194.5500030517578,-0.03177514699006778
3647,2015-06-08,185.8999938964844,190.9499969482422,185.4499969482422,190.75,5530482.0,-0.023634454539145255,1.0952380952380953,48.497101007032114,52.79410616337845,59.319035064893825,7.1240981314286955,3.2176920006524483,1.0544363614535825,-22.480212594595116,7.508014736227729,5.5,2.9953629882100756,-3.962506103515608,-11.981949434108486,4.05693722707727,-7.972227768812047,0.047215561780831194,11.40300598144529,4.128408901606362,-60.02317093373874,4.009721665296446,6,5.57500457763669,4.325012207031193,1.4125061035155966,-17.824996948242216,10.800003051757784,0,-0.002151661697778917,2.3333418104598476,190.3999938964844,-1.3137184504362258,191.25,1.3953513954685162,192.3000030517578,-0.002151661697778917
3648,2015-06-09,184.8000030517578,188.0,184.3999938964844,186.6999969482422,4931934.0,-0.005917110709207973,-1.666659131496294,0.3917508258612576,46.98609635152452,57.888425404887826,7.578823463386556,4.67553824019231,2.6453422320868185,-20.80051711637543,7.522738178620675,3.6000061035155966,3.4016715376621107,-5.1374969482421875,-12.923172026095841,2.648178129611466,-9.030334487169,-1.2446594093153749,12.02887670898437,3.347353528543261,-58.44943313170791,3.8928375389268224,6,5.924995422363281,4.125,3.0625,-15.775001525878906,14.449996948242188,1,-0.009469696813315887,1.0952380952380953,185.8999938964844,2.3333418104598476,190.3999938964844,-1.3137184504362258,191.25,-0.009469696813315887
3649,2015-06-10,190.0500030517578,190.1499938964844,184.5500030517578,184.8000030517578,4581984.0,0.02840909043994766,1.0550494162443544,-2.763166771069243,48.421048767067504,56.54140757750609,1.7265517339723147,-0.14477307348039403,-2.06518212532589,-25.442382287425573,7.088488307741375,5.599990844726591,3.420989625919816,-0.16499710083007812,-7.518272375054977,7.188278173394821,-3.8416347379425417,3.5116405362823855,6.033143557128909,61.41306150610689,3.5209777578820507,3.6766376371124525,6,0.4749908447265909,-1.125,-2.1875,-20.425003051757812,11.149993896484375,2,-0.043146523633619926,-1.666659131496294,184.8000030517578,1.0952380952380953,185.8999938964844,2.3333418104598476,190.3999938964844,-0.043146523633619926
3650,2015-06-11,191.5500030517578,193.5,190.8500061035156,193.5,4248050.0,0.007892659699623827,1.7179467115302143,-0.37142799014136907,50.57638161189846,55.008103321023036,-0.7103723007346332,-1.3185838250472273,-2.929454193423709,-26.348890449350023,7.072238358279856,3.4499969482421875,2.9338765260295077,1.0850028991699219,-6.081228599208998,8.251234397548842,-2.498112850019538,4.668118648359382,3.8321543943847587,78.57147647968227,23.415632301529513,3.5831157491894623,6,-1.1750030517578125,-2.625,-3.6875,-21.724998474121122,9.099990844726591,3,-0.026363889174114363,1.0550494162443544,190.0500030517578,-1.666659131496294,184.8000030517578,1.0952380952380953,185.8999938964844,-0.026363889174114363
3651,2015-06-12,189.9499969482422,193.1000061035156,189.3500061035156,191.25,3429716.0,-0.008352942197987323,-2.0000183106585663,0.6666692750107595,46.7329527597796,53.439022567429454,0.41605329406274905,0.45435861646683406,-0.7959187992196064,-24.197790684479173,7.118101407865359,3.75,2.400000607778111,-0.6100028991699276,-7.691307706571877,6.471301908232022,-4.150655302870888,2.930649504531033,4.77323068492089,60.98900361851028,10.07799135414362,3.5406524037009683,6,0.4250030517578125,-1.024993896484375,-3.287494659423828,-19.524993896484375,13.0,4,0.011845222617261175,1.7179467115302143,191.5500030517578,1.0550494162443544,190.0500030517578,-1.666659131496294,184.8000030517578,0.011845222617261175
3652,2015-06-15,185.5500030517578,188.9499969482422,185.1000061035156,188.4499969482422,3941460.0,-0.023163958763754544,-1.0263174802036499,2.230759299036351,38.83752684396414,50.504262074374935,4.6637448021562875,5.062728533629183,4.168399620693435,-19.25471870326126,7.26545984713799,4.849990844726591,1.5099859487643243,-4.977497100830078,-12.14845442429825,2.1934602226380946,-8.562975762564179,-1.3920184390959776,8.553830557204549,12.63745476861963,-31.149686351395847,3.585478661734087,6,4.8249969482421875,3.375,1.1124992370605469,-15.099998474121094,14.199996948242188,0,0.06170841692224771,-2.0000183106585663,189.9499969482422,1.7179467115302143,191.5500030517578,1.0550494162443544,190.0500030517578,0.06170841692224771
3653,2015-06-16,185.0,185.3500061035156,182.0,184.25,6659924.0,-0.0029641770019501745,3.6206591741382907,-0.25862123396508363,36.54618834850154,48.045761506211726,4.153392083999108,5.999065540416666,5.379849533455854,-18.212812417382565,7.418741111028769,3.5500030517578125,0.705087989495297,-5.577500152587902,-12.568509222680916,1.413508917505112,-9.073004687634409,-2.081995617541395,8.52160322621367,26.08695652173913,-13.215140040993848,3.495504535046501,6,2.8000030517578125,3.9250030517578125,1.6625022888183594,-14.199996948242188,14.5,1,0.06324322674725513,-1.0263174802036499,185.5500030517578,-2.0000183106585663,189.9499969482422,1.7179467115302143,191.5500030517578,0.06324322674725513
3654,2015-06-17,182.3999938964844,186.3500061035156,180.5500030517578,186.0500030517578,6271088.0,-0.014054087046030284,1.7294034014411657,-4.866678873697879,30.69828912710541,45.35746501091214,5.812662919127405,8.702660552701303,8.0653996734612,-15.11106915370911,7.969817980765168,5.800003051757784,0.15383753344809747,-7.960005950927695,-15.684583413486706,-0.23542848836868302,-11.8222946822072,-4.097717219648189,10.199881071632177,14.285646955134656,-17.296040329543107,3.8622887312795102,6,4.625007629394503,6.525009155273409,4.262508392333956,-9.924987792968778,15.900009155273409,2,0.0923794225183927,3.6206591741382907,185.0,-1.0263174802036499,185.5500030517578,-2.0000183106585663,189.9499969482422,0.0923794225183927
3655,2015-06-18,181.8000030517578,182.5,176.9499969482422,181.25,7431802.0,-0.0032894236008971234,4.692319730818889,-0.15068538964160866,33.52519148125231,42.79086460605243,5.510712427144568,9.033338802865273,8.631282114989745,-14.088370481346345,8.811462852196719,5.5500030517578125,-1.0800785323616537,-8.094996643066395,-16.701354680507933,0.5113613943751432,-12.39817566178715,-3.79181762434564,9.594884724722903,30.030980520726015,-1.118758356581143,4.303179018720769,6,3.4249954223632812,5.424995422363281,8.425003051757784,-8.949996948242188,16.449996948242188,3,0.10671063570313177,1.7294034014411657,182.3999938964844,3.6206591741382907,185.0,-1.0263174802036499,185.5500030517578,0.10671063570313177
3656,2015-06-19,181.3500061035156,185.6999969482422,181.3500061035156,183.5500030517578,15932218.0,-0.0024752306968559568,-2.9545426171633107,-3.9999722569011475,36.8671104591252,41.02119841669096,5.07573379046687,9.182281347331894,9.118609228666656,-13.202015640873782,9.331728768364295,4.349990844726591,-1.983811334703887,-8.054994201660179,-17.44109322508399,1.3311048217636312,-12.748043713372084,-3.361944689948274,8.311494773576499,36.66674296061174,1.5116368010537116,4.693049511711904,6,3.874992370605497,5.874992370605497,8.875,-7.975006103515597,12.949996948242216,4,0.10642397101410772,4.692319730818889,181.8000030517578,1.7294034014411657,182.3999938964844,3.6206591741382907,185.0,0.10642397101410772
3657,2015-06-22,188.5500030517578,188.8500061035156,184.3000030517578,185.6999969482422,6406256.0,0.03970221508640259,1.6376735957541182,-1.295459116792304,41.15044088455983,40.37279225369488,-1.909647948051429,1.782254390990289,1.959781903851649,-19.90418808817401,9.51972645798308,7.5,-2.542315449130996,-0.669997406005848,-9.96540723912878,8.625412427117084,-5.3177023225673,3.9777075105556037,-11.600006103515625,97.4789678911731,63.055740165252956,4.64770491656146,6,-3.3250045776367188,-1.3250045776367188,0.4250030517577841,-11.199996948242188,7.9499969482421875,0,0.07637228142887653,-2.9545426171633107,181.3500061035156,4.692319730818889,181.8000030517578,1.7294034014411657,182.3999938964844,0.07637228142887653
3658,2015-06-23,188.1499938964844,190.4499969482422,188.0500030517578,190.0,4479072.0,-0.0021215017173116246,-1.341471402626016,-0.6491235584490579,43.52572736331488,39.82886765327793,-1.1001633027154298,1.8145577232299104,2.3488044880215,-18.99803809715607,9.37141432345462,2.399993896484375,-3.1555589086280236,-0.7775062561034929,-9.803870549357327,8.248858037150342,-5.29068840273041,3.7356758905234244,-10.961996765136746,82.96294035734975,46.70286618384549,4.513182146626922,6,-2.9249954223633097,-0.9249954223633097,0.6250114440917685,-10.799987792968778,11.850006103515597,1,0.06165297092647082,1.6376735957541182,188.5500030517578,-2.9545426171633107,181.3500061035156,4.692319730818889,181.8000030517578,0.06165297092647082
3659,2015-06-24,188.6499938964844,189.75,186.3999938964844,188.1000061035156,4993118.0,0.002657454245122537,1.4363680752840702,-0.2972897180845275,45.873006184895885,39.30627038361098,-2.0334814181498757,0.8543015147720041,1.8159990116074312,-19.02297080971502,8.793552095796157,3.3500061035155966,-3.2985092558042197,0.042494201660190356,-8.511377323118154,8.596365726438535,-4.234441560728982,4.3194299640493625,-10.931516772460952,86.66664406105346,46.69899080994959,4.276935762389168,6,-3.624992370605497,-1.4249954223633097,0.1000099182128622,-11.224990844726591,9.950012207031193,2,0.05751394887120531,-1.341471402626016,188.1499938964844,1.6376735957541182,188.5500030517578,-2.9545426171633107,181.3500061035156,0.05751394887120531
3660,2015-06-25,188.5,190.3500061035156,186.1999969482422,188.5,4325334.0,-0.0007950909161794639,1.2432407911450019,0.0,46.91559310143924,39.326563754906495,-2.6391650212360958,0.34879057209781195,1.9356040949494684,-18.427489965822048,8.14099146414517,4.150009155273409,-3.109444702277898,0.32000045776368324,-7.2560278926496835,7.89602880817705,-3.468013717443,4.108014632970367,-10.272262083007803,78.57144054851216,35.99548608826857,3.788014175206679,6,-4.8000030517578125,-1.2750015258789062,0.2500038146972656,-11.0,10.699996948242188,3,0.05198940611012093,1.4363680752840702,188.6499938964844,-1.341471402626016,188.1499938964844,1.6376735957541182,188.5500030517578,0.05198940611012093
3661,2015-06-26,186.3000030517578,188.1000061035156,184.9499969482422,186.8999938964844,4189186.0,-0.011671071343459904,1.099995422386585,-100.0,50.70177082357345,40.64481308597419,-1.1302232393646818,2.109573405926483,3.8872059896452527,-15.79187284231233,7.81907418325341,3.5500030517578125,-3.4275993226312664,-1.5324966430663949,-8.758856806031616,5.6938635198988266,-5.145676724548991,2.0806834384162016,-7.583374773515629,32.520357477806506,-14.302666364555051,3.613180081482606,6,-2.600006103515625,0.9249954223632812,2.0,-8.25,18.449996948242188,4,0.06414383656731482,1.2432407911450019,188.5,1.4363680752840702,188.6499938964844,-1.341471402626016,188.1499938964844,0.06414383656731482
3662,2015-06-29,182.8999938964844,184.4499969482422,178.5,180.0,6124882.0,-0.018250183035846912,-1.0169502045714345,-4.833396912591055,46.91556985874232,41.79696658711205,2.0722724052013746,5.246976229676704,7.052218184467733,-11.979575471446907,8.604220045686365,7.8000030517578125,-4.083466049425539,-4.595005798339827,-12.089488526893803,2.899476930214149,-8.342247162616815,-0.8477644340628387,7.550003051757784,36.82004200956412,-14.861975163915886,3.7472413642769915,6,0.8000030517577841,4.32500457763669,5.362510681152315,-4.849990844726591,20.600006103515597,0,0.06232919374357904,1.099995422386585,186.3000030517578,1.2432407911450019,188.5,1.4363680752840702,188.6499938964844,0.06232919374357904
3663,2015-06-30,182.3000030517578,184.1999969482422,180.25,184.0,6324594.0,-0.0032804311905344496,2.76191825613079,-0.5862070779883555,35.18164090079979,42.29511678418921,2.5132911103201536,5.1460111091886915,7.448916384697753,-10.978575058767774,9.43179616614101,3.9499969482421875,-4.530943731006175,-4.582496643066406,-11.638756749203651,2.4737634630708385,-8.110626696135029,-1.0543665899977839,7.910993957519537,32.0675197849092,-17.624178762394813,3.5281300530686215,6,1.399993896484375,4.924995422363281,6.150001525878906,-4.25,23.050003051757784,1,0.0778935639634113,-1.0169502045714345,182.8999938964844,1.099995422386585,186.3000030517578,1.2432407911450019,188.5,0.0778935639634113
3664,2015-07-01,186.1999969482422,187.25,183.8500061035156,184.4499969482422,5331120.0,0.0213932738957614,-1.3050949154295512,-1.0294136126594322,40.63045815936704,43.08459085953529,-0.883942072064059,0.8069617329776975,3.375473190440971,-14.415682306252108,9.760622828160978,4.9499969482421875,-4.196692308018243,-0.37750244140625,-6.959172288865233,6.204167406052733,-3.668337365135727,2.913332482323227,3.7767801208496223,64.97884373205338,18.15784096964326,3.290834923729487,7,-1.7249984741210938,1.0250015258789062,3.362506866455078,-8.149993896484375,12.050003051757812,2,0.07411387367312239,2.76191825613079,182.3000030517578,-1.0169502045714345,182.8999938964844,1.099995422386585,186.3000030517578,0.07411387367312239
3665,2015-07-02,185.4499969482422,188.1499938964844,184.1499938964844,187.6999969482422,4032150.0,-0.004027927026274192,1.5396874606418902,-1.2857142857142858,41.87725094830409,43.641273136110726,0.4897617237730003,1.159614824591614,4.025163464419165,-13.174515043715985,10.163844904806082,4.0,-3.7243229189982685,-0.8375022888183707,-7.053259742616774,5.3782551649800325,-3.9453810157175724,2.270376438080831,4.297244579467787,72.02073931646885,25.8768861041992,3.1078787268992016,7,-0.9749984741210938,1.5500030517578125,4.900005340576172,-6.399993896484375,8.800003051757812,3,0.07090865123574774,-1.3050949154295512,186.1999969482422,2.76191825613079,182.3000030517578,-1.0169502045714345,182.8999938964844,0.07090865123574774
3666,2015-07-03,184.3500061035156,185.8000030517578,183.5500030517578,183.75,2870398.0,-0.005931468659088668,-3.5,-0.26666937934026513,47.54098770728359,44.35133389419114,2.3021505463370033,1.8794780376041729,5.098648707172714,-11.56720294144489,10.885537167588799,2.25,-2.7612880616360087,-1.6349937438965014,-7.591510619866227,4.321523132073224,-4.613252181881364,1.3432646940883615,5.172290593640184,60.6218632495386,9.816685525870959,2.978258437984864,7,0.12499237060549717,2.4499893188476847,5.999996185302763,-5.07500457763669,11.699996948242216,4,0.08055324303264766,1.5396874606418902,185.4499969482422,-1.3050949154295512,186.1999969482422,2.76191825613079,182.3000030517578,0.08055324303264766
3667,2015-07-06,185.5,185.9499969482422,180.8000030517578,180.8000030517578,3924600.0,0.006238100669433422,-1.19148818741701,7.833248563145684,51.000001220704604,45.18180876723444,0.7532252263504517,0.7357008909115734,3.847923461586902,-12.142152975843942,11.368303799030047,5.149993896484375,-1.8647058722671375,-0.4650001525878906,-6.425403569340432,5.495403264164651,-3.4452018609641755,2.515201555788394,3.8018507632126557,66.45574754603692,12.006532471477385,2.980201708376274,7,-1.0749969482421875,1.1500015258789062,4.850002288818359,-6.224998474121094,9.25,0,0.10377358490566047,-3.5,184.3500061035156,1.5396874606418902,185.4499969482422,-1.3050949154295512,186.1999969482422,0.10377358490566047
3668,2015-07-07,183.0500030517578,185.8999938964844,182.3000030517578,185.6999969482422,5064572.0,-0.01320753071828673,1.3606591823257235,-0.563828854713508,51.3078675915697,45.78568225686487,2.6861915134641663,3.2125807187167084,5.992557950845992,-9.123924250697996,11.673614207678263,3.599990844726591,-1.1297050291298092,-2.8274971008300724,-8.910039974237264,3.2550457725771196,-5.8687685375336685,0.21377433587352357,6.035810696190595,30.612283029091262,-27.722807260703615,3.041271436703601,7,1.375,3.5999984741210938,7.4375,-2.8499984741210938,5.599990844726591,1,0.11171809127181431,-1.19148818741701,185.5,-3.5,184.3500061035156,1.5396874606418902,185.4499969482422,0.11171809127181431
3669,2015-07-08,181.8500061035156,183.6000061035156,180.3500061035156,182.75,5268336.0,-0.006555569124480742,1.4999941312488076,0.33962112051593174,50.09823795228574,46.139309462514476,3.151595913268295,3.9703163807226076,6.887907402178541,-7.3313571126250565,12.603753116302327,3.25,-1.0906242623154583,-3.617494201660179,-9.620760636328129,2.3857722330077706,-6.61912741899414,-0.6158609843262184,7.024091369473837,19.230799327047084,-40.921314915095465,3.0016332173339677,7,1.474990844726591,4.79999542236331,9.587497711181669,-1.4000015258788778,9.349990844726591,2,0.12922738087027041,1.3606591823257235,183.0500030517578,-1.19148818741701,185.5,-3.5,184.3500061035156,0.12922738087027041
3670,2015-07-09,186.5,187.1499938964844,182.25,182.9499969482422,4483670.0,0.02557049073640094,1.0206198540816431,-3.944474585466628,58.684654734090195,47.026296563683005,-2.0248694764465824,-1.1356339640134934,2.0874029187876033,-11.330976312765358,13.269822601163458,5.299987792968807,-1.043544994467311,1.2849998474121094,-4.025968482833662,6.5959681776578805,-1.3704843177107762,3.940484012534995,2.166615523529657,90.44124906876307,26.18989865997702,2.6554841651228833,7,-3.1750030517578125,-1.2249984741210938,5.337501525878906,-5.25,7.4499969482421875,3,0.06300268096514738,1.4999941312488076,181.8500061035156,1.3606591823257235,183.0500030517578,-1.19148818741701,185.5,0.06300268096514738
3671,2015-07-10,192.1999969482422,192.6999969482422,188.6999969482422,189.5500030517578,5303972.0,0.03056298631765242,1.1917844870111953,0.7464765122306611,56.483123703136734,48.08935810194905,-7.599062187319106,-7.018253227555391,-3.7821796613473566,-16.38156690607832,13.995813015137799,6.1999969482421875,-1.0017302503932513,6.8724967956542855,1.0669243826306172,12.678069208677954,3.969710589142437,9.775283002166134,-13.699996948242188,95.95141400276019,34.420012316674104,2.902786206511838,7,-5.724998474121094,-6.974998474121094,-0.29999542236328125,-10.449996948242188,3.75,4,0.010665988992236253,1.0206198540816431,186.5,1.4999941312488076,181.8500061035156,1.3606591823257235,183.0500030517578,0.010665988992236253
3672,2015-07-13,197.0,197.5,195.3000030517578,195.5,5889600.0,0.024974001706412174,-1.3157937005091633,0.566039039557782,63.594497265602556,51.24634214248269,-11.386003608614686,-11.506408428605425,-8.759128729323635,-20.49446553673107,14.295932609714374,5.3000030517578125,-0.8734140815783462,11.099999999999994,3.2898876469359664,18.910112353064022,7.19494382346798,15.005056176532008,-18.216000061035146,97.08454706737537,36.68344076319867,3.905056176532009,7,-8.074996948242188,-9.775001525878906,-5.599998474121094,-14.324996948242188,2.0,0,-0.004822319534224295,1.1917844870111953,192.1999969482422,1.0206198540816431,186.5,1.4999941312488076,181.8500061035156,-0.004822319534224295
3673,2015-07-14,196.6999969482422,197.1499938964844,195.25,197.0,4154268.0,-0.0015228581307503708,5.333409628442311,-0.20000203450520834,62.44206016073859,53.669853475968424,-9.866073752653449,-10.84073860163437,-8.453002461278572,-19.50691714053272,14.07600009678302,1.8999938964844034,-0.7103401916253063,10.21499710083009,1.0530018142570725,19.376992387403106,5.633999457543581,14.795994744116598,-17.167357006835914,95.33525751328807,36.67622584774314,4.580997643286515,7,-7.774993896484375,-9.474998474121094,-5.849994659423828,-14.024993896484375,-0.399993896484375,1,-0.009913558609537243,-1.3157937005091633,197.0,1.1917844870111953,192.1999969482422,1.0206198540816431,186.5,-0.009913558609537243
3674,2015-07-15,199.25,199.8999938964844,196.8000030517578,197.1999969482422,5718740.0,0.01296392013889447,-1.1754391600679084,-6.833273994201719,65.46763948301856,56.29100775760336,-11.588964999664313,-12.71559129079833,-10.818830157220532,-21.37630752480044,13.761419828958438,3.199996948242216,-0.0339670096458633,11.922499847412098,1.3515658276313047,22.49343386719289,6.637032837521701,17.207966857302495,-18.998665656249983,96.31731376057941,38.51739466837931,5.285467009890393,7,-9.125,-10.825004577636719,-9.424999237060547,-16.574996948242188,-7.600006103515597,2,-0.05319952875039191,5.333409628442311,196.6999969482422,-1.3157937005091633,197.0,1.1917844870111953,192.1999969482422,-0.05319952875039191
3675,2015-07-16,201.1999969482422,202.1999969482422,199.25,200.0,5917858.0,0.009786684809245605,-1.1851853944966573,0.5853634935875964,71.59421315441459,58.963588362840134,-12.37079653135467,-13.847645020571434,-12.650073589772319,-22.609878993151227,13.00354047078636,2.9499969482421875,1.1960549077928988,12.90249710083009,0.9917587019891414,24.813235499671038,6.947127901409601,18.857866300250578,-19.76974303132812,92.5925925925926,30.289822980927845,5.955369199420478,7,-9.924995422363281,-11.625,-11.474998474121094,-18.524993896484375,-16.800003051757784,3,-0.04970179001827946,-1.1754391600679084,199.25,5.333409628442311,196.6999969482422,-1.3157937005091633,197.0,-0.04970179001827946
3676,2015-07-17,200.6499938964844,203.0,200.3500061035156,201.4499969482422,4175794.0,-0.002733613618787878,-2.7857633325702693,-0.6666709052299395,78.04110669497611,61.96815563775919,-10.354357824914104,-12.41407523736791,-12.033616547246112,-21.37769646892403,12.979055199637008,2.6499938964844034,2.071485787440537,11.38749465942385,-1.257903814638638,24.03289313348634,5.064795422392621,17.71019389645508,-17.558160537064083,69.67734059979875,3.979696474613718,6.322699237031241,7,-8.974990844726591,-10.67499542236331,-10.999992370605497,-17.97499084472659,-25.79998779296878,4,-0.03339146350385014,-1.1851853944966573,201.1999969482422,-1.1754391600679084,199.25,5.333409628442311,196.6999969482422,-0.03339146350385014
3677,2015-07-20,202.9499969482422,204.8500061035156,201.5,202.4499969482422,3973552.0,0.011462761633296514,-1.7916788525361207,-0.6249976158233261,80.95953375328963,65.26278521128361,-11.084414516667238,-14.313830362322165,-14.06014867401035,-23.020726493245263,13.705524100271017,4.200012207031193,3.0973589767385192,12.96749801635741,-1.0702401337768208,27.005236166491642,5.948628941290281,19.98636709142454,-17.867346924763893,80.20825054915734,9.83293140140222,7.01886907506712,7,-10.349990844726591,-12.049995422363281,-13.299995422363281,-20.274993896484375,-22.449996948242188,0,-0.034491254522093895,-2.7857633325702693,200.6499938964844,-1.1851853944966573,201.1999969482422,-1.1754391600679084,199.25,-0.034491254522093895
3678,2015-07-21,199.75,204.6499938964844,199.25,203.9499969482422,3866828.0,-0.015767415601677826,-1.076921948313767,-8.399993896484375,70.75040109844656,67.5574700053015,-5.88530484699811,-10.751464671527003,-10.55375082463462,-19.20603210889726,14.603376475173057,5.399993896484403,4.027683808101472,9.187500762939464,-5.476051862507973,23.8510533883869,1.855724450215746,16.519277075663183,-12.295267246917234,36.645910930406814,-32.990500764017696,7.331776312723719,7,-6.1999969482421875,-8.849998474121094,-10.099998474121094,-17.074996948242188,-21.199996948242188,1,-0.003754693366708417,-1.7916788525361207,202.9499969482422,-2.7857633325702693,200.6499938964844,-1.1851853944966573,201.1999969482422,-0.003754693366708417
3679,2015-07-22,199.5,201.6499938964844,198.0,199.0,4183732.0,-0.0012515644555695093,-1.9199951171875227,-0.11904770554875369,71.85071910947461,69.02036604701088,-3.205447977814657,-10.168263985567961,-10.032623029445574,-18.441132753676897,15.160132251665626,3.6499938964844034,4.861742146375178,8.395000457763672,-6.765051241106676,23.55505215663402,0.8149746083284981,15.975026307198846,-9.957834444865284,21.89779070751721,-45.477445231798974,7.580025849435177,7,-2.7249984741210938,-8.599998474121094,-11.137496948242188,-16.824996948242188,-14.449996948242188,2,-0.01604008495359488,-1.076921948313767,199.75,-1.7916788525361207,202.9499969482422,-2.7857633325702693,200.6499938964844,-0.01604008495359488
3680,2015-07-23,198.3000030517578,201.8500061035156,196.5500030517578,201.4499969482422,5482408.0,-0.006015022296953276,1.6835375558199788,-6.29998779296875,71.6279124783834,70.70312035537162,-0.17388040227024248,-8.639376413529419,-8.635940124230274,-16.75034116837236,15.75767083675101,5.300003051757784,5.9547931756088985,6.705003356933588,-8.731515855159387,22.141522569026563,-1.0132562491129136,14.42326296298009,-6.920896630817396,21.08432959707627,-45.197644533909816,7.7182596060464945,7,1.75,-7.400001525878906,-10.325000762939453,-15.625,-13.550003051757812,3,-0.03353509355992146,-1.9199951171875227,199.5,-1.076921948313767,199.75,-1.7916788525361207,202.9499969482422,-0.03353509355992146
3681,2015-07-24,198.25,201.25,197.8999938964844,198.4499969482422,3342318.0,-0.00025215860306748716,-6.444382279640303,0.06349121770216724,70.46549357661186,71.46656438992821,0.9214682351120587,-8.061525183105914,-8.434133798620167,-16.1920778330624,16.159224205979218,3.3500061035155966,7.3167254651010865,6.057500457763666,-9.441029277862356,21.556030193389688,-1.691764410049359,13.806765325576691,-5.254385617150575,20.48188341186405,-43.88706306637029,7.749264867813011,7,1.8000030517578125,-6.5749969482421875,-12.025001525878906,-9.724998474121094,-13.649993896484403,4,-0.06986131704169285,1.6835375558199788,198.3000030517578,-1.9199951171875227,199.5,-1.076921948313767,199.75,-0.06986131704169285
3682,2015-07-27,194.3000030517578,198.0,193.1999969482422,197.3500061035156,4361006.0,-0.01992432256364285,1.2069025996120402,15.250247959105678,67.22818086225027,71.99835557898507,4.970941206938022,-3.3873489592415353,-4.315462680714262,-11.752428088205534,15.217659934984562,5.0500030517578125,8.046819932021492,1.5375030517578239,-13.348477023242395,16.423483126758043,-5.905486985742272,8.98049308925792,10.550003051757784,9.607042765932755,-56.5933479378133,7.442990037500104,7,4.724998474121094,-2.625,-8.075004577636719,-5.775001525878906,-15.0,0,-0.10010291632914226,-6.444382279640303,198.25,1.6835375558199788,198.3000030517578,-1.9199951171875227,199.5,-0.10010291632914226
3683,2015-07-28,196.5,198.75,195.3500061035156,197.0,3710280.0,0.011322680976264099,-1.4285776566757202,0.16393426220076696,71.7681969594874,72.69841752081493,3.0615454663887363,-4.710480761796077,-6.2468202785221365,-13.479337585300556,14.25298483927171,4.4499969482421875,8.574388708473691,3.0275001525878906,-11.092191073048213,17.147191378223994,-4.032345460230175,10.087345765405956,8.117005920410122,38.1502839190175,-32.58729270740086,7.059845612818054,7,2.5250015258789062,-4.8249969482421875,-10.275001525878906,-7.974998474121094,-14.399993896484403,1,-0.0814249363867684,1.2069025996120402,194.3000030517578,-6.444382279640303,198.25,1.6835375558199788,198.3000030517578,-0.0814249363867684
3684,2015-07-29,200.0,200.1000061035156,197.1000061035156,198.3500061035156,3873454.0,0.01781170483460559,2.2432325431782063,-3.299987792968807,70.7692307692308,72.60675281135006,-0.35858836797257254,-7.5085785627666155,-9.520626143857612,-16.510634250248103,14.013435172582803,3.6000061035155966,8.542321642807536,5.837500000000006,-8.133778335604035,19.808778335604046,-1.1481391678020145,12.823139167802026,4.388665740966758,78.61266883876354,9.939204593763208,6.985639167802024,7,-0.9749984741210938,-8.324996948242188,-13.775001525878906,-11.474998474121094,-13.300003051757812,2,-0.10724998474121095,-1.4285776566757202,196.5,1.2069025996120402,194.3000030517578,-6.444382279640303,198.25,-0.10724998474121095
3685,2015-07-30,198.6000061035156,202.8999938964844,198.0,202.8500061035156,5059366.0,-0.006999969482421986,1.2528834011505083,-2.5757671037786007,61.34753519126241,70.75191153315966,0.7082966353930829,-5.347052611552925,-8.046277684588375,-14.627755585042024,14.139861739472432,4.899993896484403,8.56462579062159,3.7800056457519133,-9.693723576815103,17.25373486831893,-2.956858965531609,10.516870257035436,5.564886261596683,55.67021499168586,-9.158156904003782,6.736864611283508,7,0.42499542236330967,-6.925003051757784,-12.475006103515597,-10.07500457763669,-16.200012207031193,3,-0.06822760642159886,2.2432325431782063,200.0,-1.4285776566757202,196.5,1.2069025996120402,194.3000030517578,-0.06822760642159886
3686,2015-07-31,199.1999969482422,200.5,197.8999938964844,200.0,4858876.0,0.003021101844346674,1.8888907726867823,0.18823601217830882,54.58332988950722,67.82122221496161,-0.1329920183235629,-5.03565759198537,-8.565020493006841,-14.716511466106937,14.160656969398861,2.6000061035155966,8.24603709941411,3.6374969482421875,-9.01876031092624,16.293754207410615,-2.690631681342012,9.965625577826387,4.745597508532683,61.85568956377136,1.061756924342788,6.328128629584211,7,-0.27500152587890625,-7.524993896484375,-13.737499237060547,-10.674995422363281,-16.59999084472659,4,-0.072540146433821,1.2528834011505083,198.6000061035156,2.2432325431782063,200.0,-1.4285776566757202,196.5,-0.072540146433821
3687,2015-08-03,204.75,204.8500061035156,200.8000030517578,201.75,4712828.0,0.02786146153004143,1.5312422514257649,-3.7499856949398236,63.760696155878655,67.04458833245407,-6.0355117818682515,-9.559684806529674,-14.003070739566226,-19.72260659223042,13.984670436128377,5.650009155273409,7.640461671828973,8.224999999999994,-4.133565340844996,20.583565340844984,2.045717329577485,14.404282670422504,-11.550003051757812,98.94730417352004,40.76605138829853,6.179282670422502,8,-5.724998474121094,-13.074996948242188,-19.28750228881836,-16.224998474121094,-19.199996948242188,0,-0.09841266860309839,1.8888907726867823,199.1999969482422,1.2528834011505083,198.6000061035156,2.2432325431782063,200.0,-0.09841266860309839
3688,2015-08-04,203.5,206.8000030517578,202.8999938964844,205.0,4244068.0,-0.006105006105006083,-1.8888826095802553,-0.5,57.60286723479988,65.46149367971242,-4.690935999354878,-7.061094701320485,-12.709751181179342,-17.949606024668583,13.90681996681305,3.900009155273409,6.842505388277459,5.952500152587902,-5.017814966278991,16.922815271454795,0.4673425931544557,11.437657712021348,-10.067002868652338,65.9793392784951,12.100638202579916,5.4851575594334525,8,-3.5,-9.974998474121094,-18.03750228881836,-14.974998474121094,-15.449996948242188,1,-0.11891890392256599,1.5312422514257649,204.75,1.8888907726867823,199.1999969482422,1.2528834011505083,198.6000061035156,-0.11891890392256599
3689,2015-08-05,205.3500061035156,205.6999969482422,203.3999938964844,205.25,4049496.0,0.00909093908361469,4.750095368886783,-0.06667073567706439,57.45064725229385,63.8862419879247,-6.284761572123955,-7.441816068393905,-14.527897253836073,-19.285293389570995,13.499484932982703,2.300003051757784,5.693749049073915,6.627506256103487,-2.060142685398887,15.315155197605861,2.2836817853523144,10.97133072685466,-11.382328735351535,83.70791621733257,33.29175598739026,4.343824470751184,8,-5.350006103515597,-11.775001525878878,-19.887508392333956,-16.82500457763669,-17.950012207031193,2,-0.11322132607232471,-1.8888826095802553,203.5,1.5312422514257649,204.75,1.8888907726867823,199.1999969482422,-0.11322132607232471
3690,2015-08-06,198.25,207.5,197.25,207.5,8948958.0,-0.034575144351038034,1.2162162162162162,-92.49435459264149,46.511636159433046,61.224702274904836,0.9022912459375618,0.6151440482875614,-7.542352768085067,-11.70304148397014,13.424156238743008,10.25,5.008016118414048,-1.059999847412115,-7.588287092883036,5.468287398058806,-4.32414347014759,2.2041437753233595,-3.769029604492175,9.75609756097561,-36.64467321889907,3.2641436227354625,8,2.0999984741210938,-4.3249969482421875,-12.400001525878906,-9.724998474121094,-11.800003051757812,3,-0.05825978840735335,4.750095368886783,205.3500061035156,-1.8888826095802553,203.5,1.5312422514257649,204.75,-0.05825978840735335
3691,2015-08-07,194.25,199.25,193.6999969482422,199.1999969482422,7491702.0,-0.020176544766708715,1.1980196823152252,0.5351348052153716,37.9501396750173,57.97158658743451,4.7776416325849596,5.034733100672042,-3.5831504873710287,-7.282270884941539,14.064982240035068,5.5500030517578125,4.17325556884046,-5.162499999999994,-11.27167118697767,0.9466711869776816,-8.217085593488832,-2.1079144065111564,13.25,3.9855284791966357,-36.56334802179797,3.054585593488833,8,6.349998474121094,-0.3249969482421875,-8.512500762939453,-5.724998474121094,-10.600006103515597,4,-0.06100389242479076,1.2162162162162162,198.25,4.750095368886783,205.3500061035156,-1.8888826095802553,203.5,-0.06100389242479076
3692,2015-08-10,196.0500030517578,196.6000061035156,193.0,196.6000061035156,4248144.0,0.009266424976874132,12.090858648912333,0.11111179613011636,44.66859182471828,54.96051935023793,3.6341514068292895,3.330674916018097,-5.287819513560294,-8.639579493312795,13.972014370753744,3.6000061035155966,3.4381291969113192,-3.314997100830084,-9.517211893320649,2.8872176916604815,-6.4161044970753665,-0.21388970458480117,11.449996948242188,21.034503805226294,-19.18155879275482,3.1011073962452773,8,4.1999969482421875,-2.125,-10.412506103515625,-7.525001525878906,-11.0,0,-0.06860493108327759,1.1980196823152252,194.25,1.2162162162162162,198.25,4.750095368886783,205.3500061035156,-0.06860493108327759
3693,2015-08-11,194.75,196.1999969482422,193.3000030517578,196.0500030517578,3363942.0,-0.006630976952418655,2.6250131130968843,2.3636287973367844,43.35664335664336,51.91467630439489,5.2074281826552635,4.719046629187403,-4.063589112719853,-6.909527274120421,13.884131431933081,2.899993896484375,2.7164531935665934,-4.517500305175787,-10.953032172979448,1.918031562627874,-7.7352662390776175,-1.2997343712739564,12.169999999999987,12.068965517241379,-29.205789142388127,3.2177659339018287,8,5.5,-0.8249969482421875,-9.21249771118164,-6.224998474121094,-9.399993896484403,1,-0.047240035677751924,12.090858648912333,196.0500030517578,1.1980196823152252,194.25,1.2162162162162162,198.25,-0.047240035677751924
3694,2015-08-12,188.6499938964844,192.5,188.1499938964844,192.5,4578188.0,-0.03132223929918154,1.2597398479672006,2.9615362043264217,38.13037271601507,49.33499158492296,10.647859294465917,10.523768641657512,1.9607347905582344,-0.5023884021472043,13.675954218510897,6.600006103515597,2.2131940500167673,-10.087506103515608,-18.085393510238163,-2.0896186967930532,-14.086449806876885,-6.088562400154331,17.713206103515574,2.583978513108364,-39.54095191278239,3.9989437033612742,8,9.175003051757784,5.275009155273409,-3.112491607666044,-0.12499237060549717,-2.75,2,-0.0031804445488390343,2.6250131130968843,194.75,12.090858648912333,196.0500030517578,1.1980196823152252,194.25,-0.0031804445488390343
3695,2015-08-13,191.1999969482422,194.0,190.6999969482422,191.1999969482422,4455668.0,0.013517111763899692,-5.600006103515625,-0.0,41.830820908532495,47.91804614259244,7.753096879977534,7.574528132302476,-0.6030296906685635,-2.787987683447909,12.999021351087817,5.350006103515597,1.3724748101437285,-7.037503051757824,-15.616418762235895,1.5414126587202475,-11.326960906996874,-2.748045196518774,14.070410685546847,27.47748986184599,-16.666978234194396,4.289457855239036,8,6.625,3.6750030517578125,-6.212497711181641,-2.6749954223632812,-7.4499969482421875,3,-0.01987449326574231,1.2597398479672006,188.6499938964844,2.6250131130968843,194.75,12.090858648912333,196.0500030517578,-0.01987449326574231
3696,2015-08-14,193.9499969482422,194.8999938964844,190.1000061035156,190.1999969482422,4499044.0,0.014382845417850287,-1.430384832307056,100.0,49.58282955701147,46.34272763160719,4.671305627337404,4.529051609831271,-3.307717181038214,-5.207007071680891,12.100252812858967,4.799987792968807,0.3589656295738166,-3.952503204345703,-12.657100692648612,4.752094283957206,-8.304801948497158,0.39979553980575133,10.293185861308558,68.63899021271997,19.294395288149943,4.352298744151459,8,3.875,3.875,-9.64999771118164,-5.424995422363281,-4.899993896484375,4,-0.03866976085594609,-5.600006103515625,191.1999969482422,1.2597398479672006,188.6499938964844,2.6250131130968843,194.75,-0.03866976085594609
3697,2015-08-17,195.9499969482422,197.5,193.1499938964844,196.1499938964844,4319660.0,0.010311936228252216,1.9999947383651904,-0.05333251953125758,49.34131395120625,45.424777266763456,1.4435573487394322,2.0846199406575465,-5.093159605934488,-6.861036376940632,10.694263548376535,4.350006103515597,-0.10547558387779077,-1.6025032043457088,-10.01042713195676,6.8054207232653425,-5.806465168151249,2.601458759459831,7.327594526524564,83.42243807546808,31.3126112545999,4.203961963805529,8,1.875,1.875,-10.099998474121094,-7.424995422363281,-13.199996948242188,0,-0.06277113163215142,-1.430384832307056,193.9499969482422,-5.600006103515625,191.1999969482422,1.2597398479672006,188.6499938964844,-0.06277113163215142
3698,2015-08-18,199.0,199.1000061035156,196.4499969482422,196.8500061035156,4647208.0,0.015565211019438863,1.2553210830465857,-10.75013351644021,48.789346783722095,44.46241054803326,-2.583591310707561,-1.0798148383671275,-7.8532786501800445,-9.56377968808252,9.745360234023911,3.150009155273409,-0.30066497298514605,1.484999847412098,-6.888275345262457,9.858275040086653,-2.7016377489251795,5.6716374437493755,3.3699356200698105,99.0867032691399,48.25025593511217,4.186637596337283,8,-1.1750030517578125,-1.1750030517578125,-10.924999237060547,-10.474998474121094,-13.350006103515597,1,-0.07010048717709638,1.9999947383651904,195.9499969482422,-1.430384832307056,193.9499969482422,-5.600006103515625,191.1999969482422,-0.07010048717709638
3699,2015-08-19,196.3000030517578,198.75,195.25,198.3500061035156,4143136.0,-0.013567823860513473,1.4561482409504383,-0.9534924983321483,47.30046725540732,44.55005844758596,-1.4553897532983058,1.4420911270317447,-5.058044200362758,-6.5398748556663975,8.999316367897304,3.75,-1.3928366550071871,-1.0549972534179801,-9.390776160421268,7.280781653585308,-5.222886706919638,3.112892200083678,5.216736064896878,68.88885498046906,17.892862489189653,4.167889453501648,8,-2.600006103515625,1.524993896484375,-8.22500228881836,-7.775001525878906,-15.5,2,-0.055781949964387234,1.2553210830465857,199.0,1.9999947383651904,195.9499969482422,-1.430384832307056,193.9499969482422,-0.055781949964387234
3700,2015-08-20,191.6499938964844,196.6499938964844,190.75,195.3000030517578,4451522.0,-0.023688278568428478,-1.1651365872369361,1.7804896203172442,41.907827833904705,44.989801576351226,2.413789209595137,5.869274668819656,-0.41322434684201426,-1.556178149662827,8.832149120119295,5.899993896484403,-2.3653442167395156,-5.372505950927717,-14.07214519667869,3.3271332948232555,-9.722325573803204,-1.022686328052231,9.064740506960078,17.2220865885423,-31.061807292338255,4.349819622875489,8,1.9750061035155966,6.175003051757784,-2.374996185302763,-3.224998474121122,-5.25,3,-0.030002609878014064,1.4561482409504383,196.3000030517578,1.2553210830465857,199.0,1.9999947383651904,195.9499969482422,-0.030002609878014064
3701,2015-08-21,184.3999938964844,188.3000030517578,184.3999938964844,186.0,7237158.0,-0.037829377672278564,-3.8749928474700495,0.43835673705200495,28.95554220259109,43.243907173892644,9.07384044737762,12.678498790520166,6.798814596341401,5.940837220505642,8.995262616992283,7.25,-3.7703237738825806,-11.930005645751919,-22.268767158497013,-1.5912441330068248,-17.099386402124452,-6.760624889379386,15.560856076542478,0.0,-40.14548721711701,5.1693807563725445,8,7.350006103515597,11.550003051757784,6.0250053405761435,5.175003051757784,0.6000061035155966,4,-0.00352491278741196,-1.1651365872369361,191.6499938964844,1.4561482409504383,196.3000030517578,1.2553210830465857,199.0,-0.00352491278741196
3702,2015-08-24,174.85000610351562,177.5,169.64999389648438,177.3000030517578,13906132.0,-0.05178952336804199,4.508793909314316,1.5312422514257649,24.713167211475636,41.17240982442956,17.09844345523402,21.815100787516712,16.340933621278566,15.719943097801206,10.65090366728267,14.750000000000028,-4.599447962477967,-20.507493591308588,-34.620433260424875,-6.394553922192301,-27.563963425866746,-13.45102375675043,23.86597538338785,17.657079971565317,-18.42661559682437,7.056469834558145,8,9.524993896484375,13.724990844726562,15.974994659423828,15.124992370605469,3.79998779296875,0,0.08121244754109669,-3.8749928474700495,184.3999938964844,-1.1651365872369361,191.6499938964844,1.4561482409504383,196.3000030517578,0.08121244754109669
3703,2015-08-25,180.5,184.3500061035156,175.25,175.25,11940848.0,0.03231337546044721,-2.466668991815465,-2.142859812036397,29.445822096438548,40.20745975558773,10.297394941259512,15.710449900915137,10.766293097510697,10.379754247880555,11.880068640878052,9.499999999999972,-4.680461785490877,-14.05749969482423,-29.635632507935497,1.5206331182870372,-21.846566101379864,-6.2684332882685965,15.30938272786156,37.285236521668004,6.927198997154399,7.789066406555639,8,3.875,8.074996948242188,11.250003814697266,10.400001525878906,-1.399993896484375,1,0.012465373961218829,4.508793909314316,174.85000610351562,-3.8749928474700495,184.3999938964844,-1.1651365872369361,191.6499938964844,0.012465373961218829
3704,2015-08-26,178.5500030517578,181.0500030517578,174.0500030517578,177.5500030517578,9138886.0,-0.010803307192477463,1.3333333333333333,0.19047619047619047,32.1880688416924,39.13604285927216,11.917270736717,16.83416857809084,12.85435669849312,12.354332179793232,12.947484908038193,7.0,-5.319381114211922,-14.934996795654286,-31.833053831151886,1.9630602398433155,-23.384025313403072,-6.485968277905499,14.643440792966032,32.96299687138307,-0.001004230993807198,8.449028517748795,8,5.8249969482421875,10.024993896484375,13.674999237060547,12.349998474121094,2.6999969482421875,2,0.03976471981727414,-2.466668991815465,180.5,4.508793909314316,174.85000610351562,-3.8749928474700495,184.3999938964844,0.03976471981727414
3705,2015-08-27,185.0500030517578,187.3500061035156,182.75,187.3500061035156,6926360.0,0.03640436790200319,3.000000000000074,-2.300003051757784,42.04152555147451,38.298120191990286,4.9764823583593625,9.767786848986304,6.590143011935055,5.860276714314949,13.186143364494512,8.800003051757784,-5.713601274228552,-7.757496643066418,-24.877145728184416,9.362152442051581,-16.317321185625417,0.8023278994925818,5.789095798142085,82.57373509609761,44.04624656788845,8.559824542559,8,-0.6750030517578125,3.524993896484375,8.787498474121094,5.849998474121094,-5.350006103515625,3,-0.022966765360232344,1.3333333333333333,178.5500030517578,-2.466668991815465,180.5,4.508793909314316,174.85000610351562,-0.022966765360232344
3706,2015-08-28,184.75,189.3999938964844,183.0,189.3999938964844,5750780.0,-0.0016211999287235601,1.7526891600107417,2.0217337941924174,39.96447385502849,37.25624907019276,4.2848202712473835,9.412299774359923,7.141814684580936,6.202861207050432,13.354070303884836,6.399993896484403,-5.380153750902139,-7.334999847412121,-24.538184909887576,9.868185215063335,-15.936592378649834,1.2665926838255928,-15.100006103515625,76.45572710640812,34.24012345634384,8.601592531237724,8,-0.375,3.8249969482421875,10.72500228881836,6.150001525878906,-1.6000061035155966,4,0.008930954784760026,3.000000000000074,185.0500030517578,1.3333333333333333,178.5500030517578,-2.466668991815465,180.5,0.008930954784760026
3707,2015-08-31,184.6000061035156,187.75,184.6000061035156,185.1999969482422,9289462.0,-0.0008118749471415221,-9.500139874366486,0.12903045855182949,40.79782863119098,36.36830260880041,2.967577933087398,8.406300848232092,7.314810188021141,6.3550787607147186,12.766818690029769,3.1499938964844034,-5.410228146893019,-6.477494049072305,-22.900086172025254,9.945098073880644,-14.68879011054878,1.733802012404169,-14.555012207031211,68.72970256775223,21.763007295671144,8.21129606147647,8,-0.4000091552734091,3.974990844726591,11.262496948242216,6.29999542236331,-1.1000061035155966,0,0.002166814102162684,1.7526891600107417,184.75,3.000000000000074,185.0500030517578,1.3333333333333333,178.5500030517578,0.002166814102162684
3708,2015-09-01,179.3000030517578,182.6499938964844,178.89999389648438,182.5,5886592.0,-0.028710741476280166,1.1428664850136054,5.333409628442564,41.39835103980169,35.71251191817756,5.787925534834471,12.438047674556685,12.589598055110883,11.602558062385725,12.06750903527821,5.700012207031222,-6.247210867933347,-10.567497253417969,-26.699787331731386,5.564792824895449,-18.633642292574677,-2.50135221426126,-8.867909155273423,34.201974796640414,-17.619624911225017,8.066145039156712,9,3.8499908447265625,9.274993896484375,16.049999237060547,11.599998474121094,0.5500030517578125,1,-0.0036252601461796985,-9.500139874366486,184.6000061035156,1.7526891600107417,184.75,3.000000000000074,185.0500030517578,-0.0036252601461796985
3709,2015-09-02,182.1000061035156,184.4499969482422,180.3000030517578,181.8000030517578,4432064.0,0.015616302309540586,-1.5151454901072277,-0.09375104308226945,41.666673653292825,35.68571700922068,0.851354666168362,8.228798575029202,9.780277255745887,8.752207736337027,11.23020884682458,5.149993896484375,-7.256851701400251,-6.60499420166019,-21.32904595694714,8.11905755362676,-13.967020079303666,0.7570316759832849,-11.288554207031211,30.476306733630597,-23.415701671121997,7.362025877643472,9,-2.5750122070312216,6.474990844726591,13.249996185302763,8.79999542236331,-2.9500122070312216,2,-0.016474464027720015,1.1428664850136054,179.3000030517578,-9.500139874366486,184.6000061035156,1.7526891600107417,184.75,-0.016474464027720015
3710,2015-09-03,186.6999969482422,187.6000061035156,185.3999938964844,187.5,4933204.0,0.025260794566430267,3.3999572760426773,-2.666649712629315,43.578385870978444,37.31047741681927,-5.056365241829923,2.866089900599377,5.229064338554366,4.130502422694434,11.609796398033156,5.5,-8.48237802231995,-1.4275032043456974,-15.465286551637178,12.610280142945783,-8.446394877991452,5.591388469300057,-15.516774211757792,74.28574335007421,21.339627307915066,7.0188916736457445,9,-7.1750030517578125,1.875,8.650005340576172,4.200004577636719,-8.149993896484375,3,-0.029191199985681093,-1.5151454901072277,182.1000061035156,1.1428664850136054,179.3000030517578,-9.500139874366486,184.6000061035156,-0.029191199985681093
3711,2015-09-04,182.3999938964844,184.75,181.8000030517578,184.75,4097284.0,-0.023031618221985517,1.5106291799233815,2.9374964237349204,38.468079514025,38.83880100599143,-1.1956303279192753,6.569629668367526,9.599807929933377,8.288561761814634,12.530301952632067,4.899993896484375,-9.666825038635835,-5.135005950927706,-19.08476661667754,8.81475471482213,-12.10988628380261,1.8398743819471974,-10.852435736800004,39.54799532408988,-9.148856529402735,6.974880332874917,9,-0.6749954223633097,6.175003051757784,12.950008392333956,8.500007629394503,-0.6999969482422159,4,-0.014802615343148084,3.3999572760426773,186.6999969482422,-1.5151454901072277,182.1000061035156,1.1428664850136054,179.3000030517578,-0.014802615343148084
3712,2015-09-07,182.6000061035156,185.4499969482422,181.6000061035156,184.5,2760550.0,0.0010965581892765641,1.0263174802036803,0.808505941172673,35.3309519793026,39.492704326309656,-0.20193016010611586,5.597288466828928,9.583928165411663,7.975068535555607,13.331773335651523,3.849990844726591,-10.285988006508319,-4.262493896484415,-17.773767320340767,9.248779527371937,-11.018130608412577,2.493142815443747,-10.695399229095187,42.528816270406224,0.19743448868953806,6.755636711928176,9,-0.8750076293945028,5.974990844726591,12.69999313354495,8.29999542236331,-4.100006103515597,0,0.003011981240882422,1.5106291799233815,182.3999938964844,3.3999572760426773,186.6999969482422,-1.5151454901072277,182.1000061035156,0.003011981240882422
3713,2015-09-08,185.5500030517578,186.6999969482422,183.5,184.5500030517578,3412292.0,0.016155513962961665,-1.0645100953918547,-0.5263174802036574,40.427425495523444,40.40818839895755,-2.6376256891878427,2.0266170095411553,6.875481751552513,4.949148322937049,14.106006139222682,4.099990844726591,-9.533088624384845,-0.8524971008300781,-13.849759282853768,12.144765081193611,-7.351128191841923,5.646133990181767,-13.295488436896136,71.91777815402202,31.58478366471811,6.4986310910118466,9,-1.4000091552734375,3.024993896484375,9.799999237060547,5.349998474121094,-12.550003051757812,1,-0.011048251242474993,1.0263174802036803,182.6000061035156,1.5106291799233815,182.3999938964844,3.3999572760426773,186.6999969482422,-0.011048251242474993
3714,2015-09-09,188.0500030517578,190.8999938964844,187.4499969482422,189.25,4219740.0,0.013473457067541217,-1.8749864896654125,-1.1999969482421875,46.66667420187324,40.922093804557406,-4.077084176943771,-0.5487734149530468,4.525335057592173,2.3814030491165568,13.772367208198794,5.349990844726591,-7.4056628438993926,1.6775024414062614,-11.300673193157138,14.65567807596966,-4.811585375875438,8.166590258687961,-15.452578851263695,69.35489692920557,25.020424749217547,6.489087817281703,9,-3.1500091552734375,0.524993896484375,8.71249771118164,3.8249969482421875,-14.550003051757812,2,-0.04360540715325201,-1.0645100953918547,185.5500030517578,1.0263174802036803,182.6000061035156,1.5106291799233815,182.3999938964844,-0.04360540715325201
3715,2015-09-10,187.3999938964844,188.25,185.0,185.1000061035156,4177484.0,-0.003456576148496593,-1.6,-1.9166613684625933,53.1645573695132,42.38876975061127,-3.4181254304182573,-0.20875047793981594,5.344912447102274,3.0015124859396565,13.859863575666703,3.25,-5.831639914882061,1.2174934387207372,-11.573012692645989,14.007999570087463,-5.177759626962626,7.6127465044041,-14.070466908150678,62.36554199946207,11.909873575180093,6.395253065683366,9,-2.5000000000000284,1.175003051757784,9.387508392333956,4.475006103515597,-6.949996948242216,3,-0.044023480622721656,-1.8749864896654125,188.0500030517578,-1.0645100953918547,185.5500030517578,1.0263174802036803,182.6000061035156,-0.044023480622721656
3716,2015-09-11,186.4499969482422,187.8000030517578,184.3999938964844,187.5500030517578,3947610.0,-0.005069354211222565,3.2499952316465723,-0.47826606161928603,64.9484406344667,45.072171084308565,-2.46035719358332,0.15869210696592972,6.492396129763506,3.959691640961836,14.173880472542836,3.400009155273409,-4.356249947359714,0.6424964904785213,-11.617932164785088,12.902925145742131,-5.487717837153298,6.77271081811034,-12.417651283582444,52.150507642530386,-2.352591013465755,6.13021432763181,9,-1.5500030517578125,-2.0,10.687503814697266,5.775001525878906,-1.4499969482421875,4,-0.042370576700397455,-1.6,187.3999938964844,-1.8749864896654125,188.0500030517578,-1.0645100953918547,185.5500030517578,-0.042370576700397455
3717,2015-09-14,183.6499938964844,187.4499969482422,183.6499938964844,187.3000030517578,4999396.0,-0.015017447560136232,-1.082188230277559,3.3181717297821907,54.381074863541095,46.51469595361294,0.21312753469413792,2.0975023886101667,9.424347971999936,6.70856683290603,15.082858120164772,3.800003051757784,-4.03098302672683,-1.5425064086913665,-12.858365071836204,9.77335225445347,-7.200435740263799,4.115422922881066,-8.942942302551671,2.026946218910568,-52.39639186291369,5.657929331572424,9,1.9500045776366903,0.7250061035155966,13.61250686645505,8.57500457763669,-1.8999938964844034,0,-0.01061800714973804,3.2499952316465723,186.4499969482422,-1.6,187.3999938964844,-1.8749864896654125,188.0500030517578,-0.01061800714973804
3718,2015-09-15,185.0500030517578,185.5500030517578,183.3500061035156,184.3999938964844,3404866.0,0.007623246402406858,1.6666481712674317,-0.17808425338722725,59.180784628806535,48.460708284225575,-0.31901701512666136,-0.4228718854973863,8.254259142440276,5.17882899334316,16.04177834975517,2.199996948242216,-3.507284108318231,0.5550025939941463,-8.711510507118106,9.821515695106399,-4.07825395656198,5.188259144550273,-9.695233765723003,22.516552276089747,-33.19120136580866,4.633256550556131,9,1.1999969482421875,-0.6750030517578125,12.037498474121094,7.174995422363281,-6.5500030517578125,1,-0.03539585487024177,-1.082188230277559,183.6499938964844,3.2499952316465723,186.4499969482422,-1.6,187.3999938964844,-0.03539585487024177
3719,2015-09-16,185.3500061035156,187.0500030517578,184.3000030517578,186.6999969482422,3703638.0,0.001621199928723449,1.6829228353020864,-2.076879738961143,50.513703372554964,49.23129911773409,-0.12239734751500464,-1.6709536195025692,8.231088344051898,4.759903522034563,17.046549767057268,2.75,-3.0173643138411137,1.4025054931640284,-6.0420557254479945,8.847066711776051,-2.319775116141983,5.12478610247004,-9.373427833062806,40.81637737212161,-11.018245900074305,3.7222806093060097,9,0.8999938964844034,-0.9750061035155966,11.73749542236331,6.874992370605497,-5.900009155273409,2,-0.06663072941372483,1.6666481712674317,185.0500030517578,-1.082188230277559,183.6499938964844,3.2499952316465723,186.4499969482422,-0.06663072941372483
3720,2015-09-17,185.8999938964844,187.1999969482422,184.3999938964844,186.5,4394712.0,0.0029672930933795083,1.800003051757784,0.44445197969999106,51.952450627863996,50.729562574827305,-0.8915562137238453,-2.818299899596383,7.820125255683934,4.145675533681555,17.256634362706425,2.800003051757784,-2.119358046127786,2.2399932861328296,-4.346800326661764,8.826786898927423,-1.0534035202644816,5.533390092530141,-9.32647900099036,57.30313576902726,8.22836511607143,3.293396806397301,9,0.3500061035155966,-1.5249938964844034,9.975006103515597,6.32500457763669,0.6000061035155966,3,-0.06670249759873126,1.6829228353020864,185.3500061035156,1.6666481712674317,185.0500030517578,-1.082188230277559,183.6499938964844,-0.06670249759873126
3721,2015-09-18,183.75,186.8999938964844,182.8500061035156,184.3999938964844,7575458.0,-0.011565325266667759,-2.3061371931091736,1.083312140786427,48.64863946964452,52.209305629309746,1.6428364579925017,-0.7583813110522897,9.903271076210473,6.177558911677238,16.592716748587158,4.049987792968807,-1.4384762379463893,0.12249908447265057,-6.45532927555962,6.7003274445049215,-3.166415095543499,3.4114132644888002,-6.603425944466352,19.565123646194916,-25.907120276091394,3.2889141800161386,9,3.125,0.625,12.599998474121094,8.474998474121094,2.5,4,-0.01795920028167519,1.800003051757784,185.8999938964844,1.6829228353020864,185.3500061035156,1.6666481712674317,185.0500030517578,-0.01795920028167519
3722,2015-09-21,189.0500030517578,189.3500061035156,184.3000030517578,184.8999938964844,4993822.0,0.028843554023171736,1.1263102439149886,-6.384689422038271,65.50078889606952,54.99523489603708,-2.956974707354277,-5.2069747205567865,4.441886064839878,0.7595261967171609,14.168875108463316,5.600006103515597,-1.0599233426999888,4.712502288818371,-0.8656372192166657,10.290641796853407,1.9234325348008667,7.501572042835875,-11.353292202586147,95.38456843449563,46.48377523761237,2.7890697540175173,9,-2.1750030517578125,-4.6750030517578125,8.774993896484375,3.1749954223632812,-0.6999969482422159,0,-0.021422919790427097,-2.3061371931091736,183.75,1.800003051757784,185.8999938964844,1.6829228353020864,185.3500061035156,-0.021422919790427097
3723,2015-09-22,182.75,187.0,182.1999969482422,186.5500030517578,5873558.0,-0.033324532928111106,1.0425558163619777,-0.9156613659343752,50.92989080037236,55.468925629203646,3.24536376688269,1.3388806135046991,10.513644699399435,6.99787319442089,12.985959195567101,6.850006103515625,-0.0877370398761741,-1.7000007629394531,-7.037848019327271,3.6378464934483645,-4.368924391133362,0.9689228652544557,-4.525157828935818,7.692340524517566,-41.74047403299627,2.6689236281939026,9,3.0250015258789062,1.625,15.074996948242188,9.474998474121094,9.449996948242188,1,-0.005471956224350261,1.1263102439149886,189.0500030517578,-2.3061371931091736,183.75,1.800003051757784,185.8999938964844,-0.005471956224350261
3724,2015-09-23,185.6499938964844,186.3000030517578,182.0,183.0,4017318.0,0.01586863965244545,1.177210006644313,-0.6973662548135492,48.421048767067504,54.9418691178208,-0.03450157714453894,-1.0560722873132704,7.332191865535407,4.125909604057284,11.633345888605838,4.3000030517578125,1.1781804103113416,0.8449935913086222,-3.730672718717045,5.4206599013342895,-1.4428395637042115,3.132826746321456,-6.918145656403425,49.65973966659112,3.2314152381047876,2.287833155012835,9,0.02500915527340908,-1.449996948242216,12.175003051757784,6.57500457763669,-3.6499938964844034,2,-0.03851329992755681,1.0425558163619777,182.75,1.1263102439149886,189.0500030517578,-2.3061371931091736,183.75,-0.03851329992755681
3725,2015-09-24,180.8000030517578,186.3999938964844,180.5500030517578,184.4499969482422,4818112.0,-0.026124379230687556,-1.8192768426393837,-1.3773593597051732,47.63314985167822,53.01794791973319,4.2251448655561035,3.6461330258082967,11.77569953419362,8.930506392634555,11.313595257825371,5.849990844726591,1.8000908019811845,-3.792497253417963,-8.702771809197571,1.1177773023616453,-6.247634531307767,-1.3373599755281589,-1.5814289854207004,2.8409081057087016,-42.621228644857226,2.4551372778898077,9,4.150001525878906,2.3499908447265625,14.962493896484375,11.424995422363281,-0.6500091552734091,3,-0.00746684779164053,1.177210006644313,185.6499938964844,1.0425558163619777,182.75,1.1263102439149886,189.0500030517578,-0.00746684779164053
3726,2015-09-25,186.3999938964844,188.3500061035156,183.6999969482422,184.5500030517578,5978006.0,0.03097340016705341,-1.6197212157160934,-0.5068476543230599,54.846925469344285,53.06970909815577,-1.5451766618862735,-1.922472536378649,5.843648048729364,3.2932735928227714,11.14012002443277,7.550003051757784,1.929514358247019,1.724993896484392,-3.251421743379268,6.701409536348052,-0.763213923447438,4.213201716416222,-6.714163036941386,66.47714563642187,19.791182732364774,2.488207819931831,9,-1.4499893188476847,-6.125000000000028,9.32500457763669,5.82500457763669,-4.649993896484403,4,0.0005365134484454082,-1.8192768426393837,180.8000030517578,1.177210006644313,185.6499938964844,1.0425558163619777,182.75,0.0005365134484454082
3727,2015-09-28,185.0,196.0,185.0,193.6999969482422,12319058.0,-0.007510697115483134,-1.5287365192059112,-4.7027243259292755,49.2695838461816,51.968464566753,0.07426384189500368,-0.5175085551764766,6.814319565093598,4.736124274465027,11.019597305302678,11.0,1.6470206003973544,0.30500030517578125,-4.673361000099732,5.283361610451294,-2.1841803474619894,2.794180957813552,-4.865602618979324,28.802574933508208,-14.084832698621046,2.4891806526377627,9,3.2750015258789062,-2.1750030517578125,8.849998474121094,7.224998474121094,-0.6000061035155966,0,0.006756756756756799,-1.6197212157160934,186.3999938964844,-1.8192768426393837,180.8000030517578,1.177210006644313,185.6499938964844,0.006756756756756799
3728,2015-09-29,178.64999389648438,183.0,177.5,183.0,10050826.0,-0.03432435731630068,1.528732084102118,0.5000008769422077,38.67468360061965,50.65301792542685,6.05802285838152,6.093732475456591,12.755525214456384,11.124431575418356,10.133314980117065,7.5,0.7055849351766881,-6.012505340576183,-11.145256051473382,-0.8797546296789847,-8.578880696024783,-3.446129985127584,17.350006103515625,6.216183224239865,-31.94671531210242,2.5663753554486037,9,8.100006103515625,6.375007629394531,7.825004577636719,9.925003051757812,7.1500091552734375,1,0.05429617989604707,-1.5287365192059112,185.0,-1.6197212157160934,186.3999938964844,-1.8192768426393837,180.8000030517578,0.05429617989604707
3729,2015-09-30,179.10000610351562,181.75,178.75,181.5500030517578,7270150.0,0.0025189601030268793,1.1052699208146612,0.5632168989974814,39.951585658359676,49.31958848437082,5.172117722971905,5.699669027108257,11.901572634917557,10.69656567643733,9.486225060377635,3.100006103515625,0.46770306408296847,-5.412493133544928,-11.014453798532003,0.18946753144214767,-8.213473466038465,-2.61151280105139,16.899993896484375,8.648681640625,-25.360009649557604,2.800980332493534,9,7.649993896484375,5.924995422363281,7.374992370605469,9.474990844726562,10.149993896484375,2,0.07314344164318487,1.528732084102118,178.64999389648438,-1.5287365192059112,185.0,-1.6197212157160934,186.3999938964844,0.07314344164318487
3730,2015-10-01,181.25,184.75,180.8999938964844,183.3500061035156,5615170.0,0.012004432290425138,-1.7499863761703225,0.8571464160485176,43.882354335059446,48.7900012471947,2.562645881968365,3.289072675096463,9.402978514345193,8.548712327710263,9.139671604631149,5.649993896484375,-0.05525435499848186,-2.989999389648432,-8.673548268666735,2.6935494893698717,-5.831773829157584,-0.14822495013928005,14.379999999999995,20.27027027027027,-10.97087981586835,2.8417744395091464,10,5.5,5.5,5.224998474121094,7.3249969482421875,8.800003051757812,3,0.004137931034482678,1.1052699208146612,179.10000610351562,1.528732084102118,178.64999389648438,-1.5287365192059112,185.0,0.004137931034482678
3731,2015-10-02,179.6999969482422,184.4499969482422,177.4499969482422,184.25,5451052.0,-0.008551740975215494,1.8282845719675835,2.166661822620755,45.21212314013787,46.53570505209118,3.8864412276232088,4.876445237753842,10.580794784109997,10.067913743274971,8.51435800776589,7.0,-0.2854347784834488,-4.405002593994141,-10.392699807324334,1.5826946193360527,-7.398851200659237,-1.411153987329044,15.567403051757822,12.129378058440741,-21.865031576428656,2.9938486066650922,10,7.025001525878906,7.025001525878906,6.775001525878906,8.875,7.850006103515625,4,0.0025041566827173067,-1.7499863761703225,181.25,1.1052699208146612,179.10000610351562,1.528732084102118,178.64999389648438,0.0025041566827173067
3732,2015-10-05,183.1499938964844,184.4499969482422,181.1499938964844,182.25,4804764.0,0.019198647784261835,-1.1290300351443883,-0.19780072370208782,47.805992655337604,46.18860525819842,-0.5458912142989334,1.549192545405134,6.918366324607888,6.636403341086549,7.966419662634297,4.75,-0.5544418442102597,-0.9825050354003508,-6.946102789444353,4.9810927186436516,-3.9643039124223662,1.9992938416216646,11.40470998144528,78.0821173337685,40.8745935334495,2.981798877022006,10,3.5750045776366903,3.5750045776366903,3.3250045776366903,5.425003051757784,4.050003051757784,0,-0.007643974573516399,1.8282845719675835,179.6999969482422,-1.7499863761703225,181.25,1.1052699208146612,179.10000610351562,-0.007643974573516399
3733,2015-10-06,183.5,185.8999938964844,182.8500061035156,185.0,4342092.0,0.0019110352999160973,-1.178572207084465,-1.6666779695499796,47.86619706411586,46.12695506898157,-0.8697894021780712,1.093811034033621,6.284692605721318,6.342234409570096,7.50117396734815,3.049987792968807,-0.5447639563687403,-0.529998779296875,-6.461395662086716,5.401398103492966,-3.4956972206917953,2.4356996620980453,10.37051560074218,71.59769510942067,33.4071871456466,2.9656984413949217,10,3.2249984741210938,3.2249984741210938,2.8874969482421875,5.0749969482421875,5.3000030517578125,1,0.004904598890923095,-1.1290300351443883,183.1499938964844,1.8282845719675835,179.6999969482422,-1.7499863761703225,181.25,0.004904598890923095
3734,2015-10-07,179.85000610351562,184.5,179.64999389648438,184.5,5233204.0,-0.019890974912721404,1.0860268686298573,3.0999959309895835,43.48763167075429,45.66634193776781,2.0908283187950474,4.319443577184728,9.48992430328579,9.98349815261912,7.840127549999915,4.850006103515625,-1.7251128670058051,-3.7699928283691406,-9.664894900355705,2.1249092436174237,-6.717443864362423,-0.8225417923758584,13.363688751126546,28.40248546802957,-7.065939847698733,2.947451035993289,10,6.874992370605469,6.874992370605469,6.012489318847656,8.724990844726562,7.899993896484375,2,0.03308310673516224,-1.178572207084465,183.5,-1.1290300351443883,183.1499938964844,1.8282845719675835,179.6999969482422,0.03308310673516224
3735,2015-10-08,179.14999389648438,181.8500061035156,177.10000610351562,180.75,5465538.0,-0.003892200073812302,1.4999879536456509,0.34408778573350574,44.88888210720488,44.55989267530787,2.8297514464592552,4.60583994390538,9.773002968099263,10.601163844740512,8.001827280019016,4.749999999999972,-1.9452375487561255,-4.057505035400396,-9.993148354697325,1.8781382838965328,-7.025326695048847,-1.089683375751946,13.43315304190179,23.295348143626942,-13.598780987384313,2.9678216596484615,10,7.4000091552734375,7.4000091552734375,4.900001525878906,9.425003051757812,6.200012207031222,3,0.056377373416778065,1.0860268686298573,179.85000610351562,-1.178572207084465,183.5,-1.1290300351443883,183.1499938964844,0.056377373416778065
3736,2015-10-09,178.5500030517578,181.0,176.60000610351562,180.9499969482422,4960364.0,-0.003349097768170939,2.5199951171875,1.4999904632932155,36.97270076861917,43.193572333356485,2.457557971458016,4.831342629868601,9.92114960060934,11.113685096457175,8.117692082388908,4.399993896484375,-2.325993716254345,-4.262496185302723,-10.339360369285004,1.8143679986795576,-7.300928277293849,-1.224064093311597,13.104155436536132,20.96773664279942,-8.175472926631176,3.038432091991136,10,2.6999969482421875,7.75,5.499992370605469,10.024993896484375,6.800003051757784,4,0.0644077278266213,1.4999879536456509,179.14999389648438,1.0860268686298573,179.85000610351562,-1.178572207084465,183.5,0.0644077278266213
3737,2015-10-12,181.6999969482422,181.75,178.3000030517578,178.6999969482422,4113460.0,0.01764208256872024,1.2258001004124788,-1.2500031789224724,48.58680530882945,44.29491918982424,-1.351939794841229,1.6103319781568644,6.1676780868765775,7.87608669816683,8.083187304395672,3.4499969482421875,-2.2534233576883196,-1.0150024414062386,-7.097859484957695,5.067854602145218,-4.056430963181981,2.026426080369504,8.749829349269504,54.83868321399724,22.032716834830296,3.041428521775732,10,-0.4499969482421875,4.600006103515625,3.450000762939453,6.875,8.050003051757812,0,0.03219596148469961,2.5199951171875,178.5500030517578,1.4999879536456509,179.14999389648438,1.0860268686298573,179.85000610351562,0.03219596148469961
3738,2015-10-13,178.5,182.8999938964844,177.6999969482422,182.3999938964844,5111038.0,-0.01761143094104578,1.1224503777333377,-1.299997965494801,40.45394206628142,44.35073656848222,2.038961591505938,4.526536799387031,8.754868173952474,10.941039429989075,7.9215648831003325,5.199996948242216,-3.04396990399934,-3.8874992370605526,-10.143852847374546,2.3688543732534413,-7.015676042217564,-0.7593224319035414,10.84184068199201,24.050574233100395,-6.349893089759803,3.1281768051569996,10,2.75,7.8000030517578125,6.649997711181641,10.074996948242188,10.75,1,0.04873947870163686,1.2258001004124788,181.6999969482422,2.5199951171875,178.5500030517578,1.4999879536456509,179.14999389648438,0.04873947870163686
3739,2015-10-14,173.0,177.39999389648438,172.85000610351562,176.85000610351562,7274580.0,-0.03081232492997199,-1.1927684263936993,0.987182597128206,39.76377306290429,43.893116427131645,7.356269736945279,9.543147972344372,13.505875731485958,16.255876431438338,8.282839579904396,5.649993896484375,-3.6669066951945695,-8.769998931884771,-16.134878247240096,-1.405119616529447,-12.452438589562433,-5.087559274207109,15.322493915713892,1.4924783947430709,-31.05592146737656,3.6824396576776612,10,6.375,11.425003051757812,13.362495422363281,15.574996948242188,16.600006103515597,2,0.09132949740900465,1.1224503777333377,178.5,1.2258001004124788,181.6999969482422,2.5199951171875,178.5500030517578,0.09132949740900465
3740,2015-10-15,173.5,175.5,172.64999389648438,175.14999389648438,7104394.0,0.0028901734104045396,1.4255308096876826,0.428569163819685,30.454554702296377,42.253386600704815,6.304285185625872,8.502465856212694,12.476140167628131,15.53980679971852,8.701212321303696,2.850006103515625,-3.2872106405085617,-7.649999237060541,-15.614326364424755,0.31432789030367303,-11.632162800742634,-3.6678356733784483,13.275245134494071,8.292742473323148,-19.139211148620532,3.982163563682102,10,5.774993896484375,10.824996948242188,13.237495422363281,15.074996948242188,18.050003051757812,3,0.08213256484149856,-1.1927684263936993,173.0,1.1224503777333377,178.5,1.2258001004124788,181.6999969482422,0.08213256484149856
3741,2015-10-16,180.4499969482422,180.4499969482422,175.25,175.5500030517578,7092386.0,0.04005761929822582,1.1224503777333508,-2.9697042558307287,44.098569790449936,41.8414507268284,-0.5902022735203332,1.3624166162911138,5.195196911901746,8.472635745257548,8.54049242899706,6.9499969482421875,-2.8249398458601718,-0.5350021362304744,-8.408748045268169,7.33874377280722,-4.4718750907493074,3.4018708182883586,4.6302180376907245,76.09759074885649,46.8215223180703,3.9368729545188414,10,-1.1750030517578125,3.875,6.287498474121094,8.125,11.100006103515625,4,0.027154387576292738,1.4255308096876826,173.5,-1.1927684263936993,173.0,1.1224503777333377,178.5,0.027154387576292738
3742,2015-10-19,185.0,185.1999969482422,182.0,182.8500061035156,5468228.0,0.025214758263824688,1.5098135426889108,0.4387748111333304,58.63946408641581,43.03848039597285,-5.42017382815294,-3.6960584322252146,0.3022672333491414,3.8882088912463075,8.708761130275521,4.75,-2.5872456981773837,4.21750106811524,-2.9604802001188375,11.395482336349318,0.6285104339982013,7.806491702232279,-12.350006103515625,98.4063992063,63.47820270143312,3.5889906341170397,10,-6.075004577636719,-0.6750030517578125,-0.32500457763671875,3.5749969482421875,2.8000030517578125,0,0.0018919248838680236,1.1224503777333508,180.4499969482422,1.4255308096876826,173.5,-1.1927684263936993,173.0,0.0018919248838680236
3743,2015-10-20,181.75,186.25,181.75,185.6499938964844,4434984.0,-0.01756756756756761,-1.307695919245667,-1.8139557990660067,53.35018295120118,44.13431942713361,-2.731794148378981,-0.5531789499923434,3.2064143142429202,7.006297845378583,8.597580669542513,4.5,-2.3754539063239406,1.017501068115223,-6.116571652621161,8.151573788851607,-2.5495352922529833,4.584537428483429,-8.849006042480482,66.91177955547577,27.475510861376975,3.5670363603681965,10,-2.3000030517578125,2.5749969482421875,3.237499237060547,6.8249969482421875,9.800003051757812,1,0.044016506189821225,1.5098135426889108,185.0,1.1224503777333508,180.4499969482422,1.4255308096876826,173.5,0.044016506189821225
3744,2015-10-21,178.5,180.9499969482422,177.5500030517578,180.6000061035156,4529046.0,-0.017881705639614887,1.4285776566757493,0.5384639461637667,46.61746566678103,44.32638426708652,0.34259657003585176,2.249004111659957,6.262316888674718,10.14007510569374,8.415072917808454,4.1999969482421875,-2.638201728958421,-1.8749992370605355,-8.680529397709023,4.930530923587952,-5.2777643173847935,1.5277658432637224,-5.065045800781263,43.01473145665272,1.1064184753318287,3.402765080324246,10,0.9499969482421875,5.8249969482421875,6.8125,10.074996948242188,14.350006103515597,2,0.06022408963585435,-1.307695919245667,181.75,1.5098135426889108,185.0,1.1224503777333508,180.4499969482422,0.06022408963585435
3745,2015-10-22,179.4499969482422,179.6999969482422,175.89999389648438,179.5,5810212.0,0.005322111754858083,15.8890169882337,0.023810907822650114,49.68789004219885,45.739183075262034,-0.6262237967216038,1.25713641412284,5.043052896770604,9.094965242354334,8.069926919971195,3.8000030517578125,-2.946289025084411,-0.8575019836425781,-7.672057130932956,5.9570531636477995,-4.264779557287767,2.5497755900026107,-5.502440916992214,38.181790438565336,-7.183814665027661,3.407277573645191,10,0.0,4.875,5.8625030517578125,9.125,13.550003051757812,3,0.05656176833595006,1.4285776566757493,178.5,-1.307695919245667,181.75,1.5098135426889108,185.0,0.05656176833595006
3746,2015-10-23,186.5,186.9499969482422,181.1000061035156,181.5,6175044.0,0.03928672706409242,-1.0172424679301573,-99.99389685688129,53.83735002513415,46.32257693262922,-7.185565312191159,-6.097618345636079,-2.288501533392491,2.0034512680872467,8.12187659980783,7.5,-2.5578997862049278,6.1875007629394645,-0.6459978915195563,13.020999417398485,2.77075143570994,9.60425009016899,-12.060346210000034,95.92763055236802,52.440825288448664,3.4167493272295113,10,-6.700004577636719,-2.1750030517578125,-1.1875,2.0749969482421875,6.5,4,0.027077764352588796,15.8890169882337,179.4499969482422,1.4285776566757493,178.5,-1.307695919245667,181.75,0.027077764352588796
3747,2015-10-26,186.25,188.8000030517578,185.75,187.8000030517578,4658886.0,-0.0013404825737265424,-1.3921563934249657,-0.3100006103515625,53.15729135570963,47.73406018701014,-6.953508820612029,-6.059862199960492,-2.393238755344555,2.2819173499408123,8.09012704818321,3.0500030517578125,-2.1823922844300228,5.8750007629394645,-1.1589390665727421,12.908940592451671,2.3580308481833754,9.391970677695554,-11.059725620505503,80.23254851167769,38.6367649858296,3.516969914756099,10,-5.525001525878906,-1.9250030517578125,-0.625,2.3249969482421875,10.600006103515597,0,0.02845639222420293,-1.0172424679301573,186.5,15.8890169882337,179.4499969482422,1.4285776566757493,178.5,0.02845639222420293
3748,2015-10-27,188.3500061035156,188.3500061035156,184.5,186.5,4305868.0,0.011275200555788345,3.1621550287855014,-1.1935499748968619,60.11904761904759,49.99575735991495,-8.391847296204787,-7.7955915441502555,-4.929219497208038,0.24044147201993837,8.283443092703607,3.8500061035155966,-1.2976286954798297,7.490006256103499,-0.3361718055296876,15.316184317736685,3.5769172252869055,11.403095286920092,-12.070953430240024,96.51165403973174,51.04742810439191,3.9130890308165958,10,-7.625007629394503,-4.025009155273409,-2.7250061035155966,0.22499084472659092,11.049987792968807,1,-0.002920111674727055,-1.3921563934249657,186.25,-1.0172424679301573,186.5,15.8890169882337,179.4499969482422,-0.002920111674727055
3749,2015-10-28,192.1999969482422,192.1999969482422,188.5,188.5,5966506.0,0.02044061969719646,1.0,1.9999917520331545,64.45183745985483,53.77323322186589,-10.316828980254172,-11.187428839645008,-9.092394314315243,-3.611864958550541,8.678487570303396,3.849990844726591,-1.095244769502898,10.68499755859375,1.4187541505587546,19.951240966628745,6.051875854576252,15.318119262611248,-14.919268244688027,100.0,49.5945827322937,4.633121704017495,10,-8.474998474121094,-7.875,-7.124996185302734,-3.625,2.0500030517578125,2,-0.003381862158194582,3.1621550287855014,188.3500061035156,-1.3921563934249657,186.25,-1.0172424679301573,186.5,-0.003381862158194582
3750,2015-10-29,182.0,189.75,180.5,187.5,13128910.0,-0.053069704007274066,-1.1764705882352942,-1.486487712540673,53.1506830226067,54.77902358099441,1.358557896349339,-0.9785327134231636,0.8193432590309158,6.502529687823369,9.1478068699063,11.699996948242188,-0.48675326552128695,0.4475006103515682,-8.82029755745333,9.715298778156466,-4.186398473550895,5.081399694254031,-3.227344471977034,12.820516164539347,-39.60215531749653,4.633899083902456,10,2.0499954223632812,2.3249969482421875,2.9375,6.5749969482421875,12.550003051757812,3,0.05961541815118454,1.0,192.1999969482422,3.1621550287855014,188.3500061035156,-1.3921563934249657,186.25,0.05961541815118454
3751,2015-10-30,180.1499938964844,184.1999969482422,178.75,180.0,9947188.0,-0.010164868700635155,-3.113214717567801,-0.027271617542618806,48.55004383512059,53.657976886406054,3.533073744842767,0.9559253762566584,2.5873743991995752,8.280854278165634,9.255083298248495,5.4499969482421875,0.6006139972619451,-1.4250053405761491,-10.676036864014264,7.826026182861966,-6.050521102295193,3.2005104211428943,12.050003051757784,10.408878915525493,-39.985261300540955,4.6255157617190505,10,3.900001525878878,4.175003051757784,3.9000053405761435,8.425003051757784,14.400009155273409,4,0.07132948397932948,-1.1764705882352942,182.0,1.0,192.1999969482422,3.1621550287855014,188.3500061035156,0.07132948397932948
3752,2015-11-02,181.75,184.3000030517578,180.0,181.4499969482422,5682128.0,0.008881521830275352,-1.6875044703526214,2.0001017293994177,53.13404013252338,53.63396101766408,1.5908705691888088,-0.7951080955558609,1.2301671498533437,6.687998250957293,9.362682763872103,4.3000030517578125,2.1151605330343273,0.2450004577636662,-8.976993197231053,9.466994112758385,-4.365996369733693,4.855997285261026,10.180997009277348,22.304837774644085,-30.123593046456463,4.610996827497356,11,2.2999954223632812,2.5749969482421875,0.8624992370605469,6.8249969482421875,14.0,0,0.061898211829436,-3.113214717567801,180.1499938964844,-1.1764705882352942,182.0,1.0,192.1999969482422,0.061898211829436
3753,2015-11-03,184.3999938964844,184.3999938964844,182.0500030517578,183.3999938964844,6922716.0,0.014580434093449224,3.699981689453182,3.3332994252581254,61.63264683314736,55.30231448059368,-0.719336549809924,-3.5565666219897594,-1.3233728028967278,4.069418585522584,9.727758275828483,2.6499938964844034,2.7412223322341163,2.8499946594238565,-6.421637334028986,12.1216266528767,-1.7858213373025649,7.485810656150278,7.267383172607396,42.00739909627128,-16.16744909793413,4.635815996726426,11,-0.34999847412112217,-1.9749984741211222,1.1500053405761435,4.175003051757784,10.400009155273409,1,0.0675163374138732,-1.6875044703526214,181.75,-3.113214717567801,180.1499938964844,-1.1764705882352942,182.0,0.0675163374138732
3754,2015-11-04,185.8000030517578,186.9499969482422,184.8500061035156,185.0,5914900.0,0.007592240789657145,-2.8181969509909903,0.8000030517578125,62.32465009523747,56.7063989309313,-1.0895174786679434,-4.730496497972808,-2.5458072665986435,2.7507982538506326,9.530831295331849,2.550003051757784,2.400781266588041,3.9525039672851676,-5.470060682378914,13.37506861694925,-0.7587783575468734,8.663786292117209,5.609026475952163,64.09093683416192,-0.3774004748698161,4.7112823248320375,11,-0.32500457763671875,-3.3750076293945312,0.08749771118164062,2.774993896484375,8.449996948242188,2,0.07319693552931783,3.699981689453182,184.3999938964844,-1.6875044703526214,181.75,-3.113214717567801,180.1499938964844,0.07319693552931783
3755,2015-11-05,189.25,192.3500061035156,185.1999969482422,185.1999969482422,7917390.0,0.01856833633786925,-2.530866058073763,5.0624845028514756,59.48276003816013,57.33366671015641,-3.3561257278341543,-7.784125815586094,-5.984025538985804,-0.587341888379342,9.22140043652139,7.150009155273409,2.624937789933938,6.897500610351557,-2.987601642846073,16.782602863549187,1.9549494837527277,11.840051736950386,-10.5,77.20584770389003,13.621592912381828,4.942551126598815,11,-3.6999969482421875,-6.75,-3.362499237060547,-0.6750030517578125,5.0,3,0.026420079260237816,-2.8181969509909903,185.8000030517578,3.699981689453182,184.3999938964844,-1.6875044703526214,181.75,0.026420079260237816
3756,2015-11-06,190.0500030517578,190.6499938964844,186.5500030517578,189.6999969482422,5371242.0,0.004227228807174743,4.290352431580862,0.08642119500717728,55.92028366673096,57.640665855825446,-4.022626073893747,-8.093353750960489,-6.7530394840392205,-1.2625153948221168,8.821216564448747,4.099990844726591,3.509484938515641,7.122503662109381,-3.1611318344128847,17.406139158631646,1.980685913848248,12.264321410370513,-11.028002929687489,81.37650271198605,21.28007920330551,5.1418177482611265,11,-4.5,-7.5500030517578125,-3.3000030517578125,-1.475006103515625,-1.0,4,0.023677979098871482,-2.530866058073763,189.25,-2.8181969509909903,185.8000030517578,3.699981689453182,184.3999938964844,0.023677979098871482
3757,2015-11-09,187.5500030517578,190.5,186.8999938964844,189.75,4290740.0,-0.013154432832706453,-1.05713737645886,-6.285595954311622,56.92124317952308,57.28535425143383,-1.4738153850357207,-5.40998748118119,-4.245626176108004,1.2340806445785688,8.55232342051103,3.6000061035155966,4.190879647632727,4.330003356933588,-6.137763254127577,14.797769967994753,-0.9038799485969946,9.56388666246417,-8.261442810058583,53.39804243127265,-5.595193486267782,5.2338833055305845,11,-2.0,-5.0500030517578125,-0.8250045776367188,1.024993896484375,4.649993896484375,0,0.03732337982456979,4.290352431580862,190.0500030517578,-2.530866058073763,189.25,-2.8181969509909903,185.8000030517578,0.03732337982456979
3758,2015-11-10,187.1999969482422,189.4499969482422,186.6499938964844,188.25,4104030.0,-0.0018662015346330163,-1.604642910371007,0.4772747764931093,61.15383787738591,56.918909853381734,-1.4573490712874673,-4.611199109503843,-3.7212599396061705,1.5849999670699049,8.488700006146347,2.800003051757784,4.149488114880569,3.544997406005848,-6.819462499037286,13.909457311048982,-1.637232546515719,8.727227358527415,-7.65020778930662,31.33321126302121,-28.455098334109994,5.18222995252156,11,-1.649993896484375,-4.6999969482421875,-0.47499847412109375,1.375,6.25,1,0.045673093969770484,-1.05713737645886,187.5500030517578,4.290352431580862,190.0500030517578,-2.530866058073763,189.25,0.045673093969770484
3759,2015-11-11,188.8000030517578,189.4499969482422,187.8999938964844,188.6499938964844,3982808.0,0.008547041290593693,1.1379397434412986,-0.14286544693587166,61.7906687848085,57.87890827140415,-4.012299606465689,-5.235229747408482,-5.214985048650192,-0.012763263214765175,7.6675678283287905,2.25,4.205671678911244,4.355003356933594,-4.943719581774474,13.653726295641661,-0.29435811242043997,9.004364826287627,-8.99420955393063,50.34967124287499,-11.66891661189743,4.649361469354037,11,-3.25,-6.3000030517578125,-2.0750045776367188,-0.225006103515625,7.349990844726591,2,0.03177966050326364,-1.604642910371007,187.1999969482422,-1.05713737645886,187.5500030517578,4.290352431580862,190.0500030517578,0.03177966050326364
3760,2015-11-12,187.75,189.4499969482422,186.5,188.0500030517578,5290224.0,-0.0055614567520423375,-1.1071383807172712,-1.9998982809484005,51.85735377873548,58.246387154028035,-2.3030770589443534,-3.228438283861067,-4.217004987656026,1.0357946901961839,6.671692536519435,2.9499969482421875,3.7118429335567953,2.5925003051757756,-5.2438732261146015,10.428873836466153,-1.3256864604694272,6.510687070820978,-7.693322250059055,30.12052622677147,-26.468304904080863,3.9181867656451916,11,-1.5749969482421875,-5.25,-1.0250015258789062,0.8249969482421875,7.600006103515597,3,0.03462050599201061,1.1379397434412986,188.8000030517578,-1.604642910371007,187.1999969482422,-1.05713737645886,187.5500030517578,0.03462050599201061
3761,2015-11-13,185.3500061035156,185.9499969482422,183.1000061035156,185.0,4806278.0,-0.012782923549850334,2.6774365032487077,-1.166675143685374,48.7430259271414,57.75849668676336,1.019299562449504,-0.4664404589405251,-1.7593716629632752,3.4555006484448825,6.464225351294488,4.649993896484403,2.5275858930953348,-0.05249404907229405,-7.56903770047407,7.464049602329482,-3.810765874773182,3.7057777766285938,-5.047461786503163,30.40543048378638,-22.23456581453969,3.7582718257008847,11,1.8499984741211222,-2.8500061035155966,1.199996948242216,3.224990844726591,10.699996948242216,4,0.04801723012360659,-1.1071383807172712,187.75,1.1379397434412986,188.8000030517578,-1.604642910371007,187.1999969482422,0.04801723012360659
3762,2015-11-16,185.3500061035156,185.9499969482422,183.1000061035156,185.0,3974.0,0.0,2.6774365032487077,1.0,45.548963036615646,55.971420709370946,1.7697738508248335,-0.4625917362162397,-1.7069918123569892,3.5297012827931837,6.612787448620569,2.849990844726591,2.6690554850989656,-0.06999435424808098,-7.584221691212406,7.444232982716244,-3.8271080227302434,3.6871193142340815,-4.806512550773107,35.433121952743186,-11.175849332624878,3.7571136684821584,11,2.375,-2.8500061035155966,-1.5750045776366903,3.224990844726591,7.449996948242216,0,0.0199622164898976,2.6774365032487077,185.3500061035156,-1.1071383807172712,187.75,1.1379397434412986,188.8000030517578,0.0199622164898976
3763,2015-11-17,189.75,189.8999938964844,185.3000030517578,185.5,5687354.0,0.02373883869217175,1.021979422377816,12.142645391927047,46.423363712789175,54.204611111321135,-2.0020503900508686,-4.461246075931854,-6.097499354543515,-0.7601727869399042,6.792092757502727,4.599990844726591,3.4187988707713544,3.9299995422363168,-3.613309126145367,11.473308210618,0.15834520804548902,7.7016538764271445,-8.970376196242057,97.79420344490181,55.54544457436201,3.7716543341908366,11,-2.0249938964844034,-7.25,-5.974998474121094,-1.1750030517578125,7.149993896484403,1,0.012911709872159172,2.6774365032487077,185.3500061035156,2.6774365032487077,185.3500061035156,-1.1071383807172712,187.75,0.012911709872159172
3764,2015-11-18,189.25,191.6999969482422,188.0500030517578,188.8999938964844,4930124.0,-0.0026350461133070047,-2.560990859558758,0.08235437729778743,64.76577310104356,54.79161256275263,-1.0741629908062578,-3.2829058535101012,-5.674222258602242,-0.21411426012753054,7.180899404586604,3.649993896484375,3.8081421890231013,2.8924995422363224,-3.954497756985461,9.739496841458106,-0.530999107374555,6.3159981918472,-8.23896855024691,71.51163306476663,24.485351854521056,3.42349864961089,11,-1.8499984741210938,-6.75,-5.474998474121094,-0.6750030517578125,8.899993896484403,2,0.022192850453063073,1.021979422377816,189.75,2.6774365032487077,185.3500061035156,2.6774365032487077,185.3500061035156,0.022192850453063073
3765,2015-11-19,189.6000061035156,194.1999969482422,188.6499938964844,192.1499938964844,5959884.0,0.0018494377992896993,-1.4943765515917293,-7.285552358532448,70.49892559674714,56.41146166608777,-1.5302183481523457,-2.9866363703009142,-6.077511080891696,-0.5035836116107646,7.471004975350169,5.550003051757784,3.5399707387961143,2.735005187988264,-3.4266012483053885,8.896611624281917,-0.34579803015856214,5.8158084061350905,-8.362195160687264,58.558606857662724,6.615419204458007,3.080803218146824,11,-0.9500045776366903,-6.175010681152315,-7.70000457763669,-1.025009155273409,10.699996948242216,3,0.03454634800693368,-2.560990859558758,189.25,1.021979422377816,189.75,2.6774365032487077,185.3500061035156,0.03454634800693368
3766,2015-11-20,191.5500030517578,192.4499969482422,189.3999938964844,191.5500030517578,4056352.0,0.010284793699730121,2.388915262283377,-0.0,70.94016926815871,57.96912012038061,-3.6264210888193134,-4.784189286559069,-8.028604260574298,-2.3635263722214006,7.754317175444781,3.050003051757784,3.1711430413394623,4.432501983642567,-2.070558246853608,10.935562214138741,1.1809718683944652,7.684032098890668,-9.793704668712934,76.1261614216255,19.589817605419945,3.2515301152480878,11,-2.9000015258789062,-6.825004577636719,-9.750007629394531,-2.975006103515625,8.399993896484375,4,0.01983817797554921,-1.4943765515917293,189.6000061035156,-2.560990859558758,189.25,1.021979422377816,189.75,0.01983817797554921
3767,2015-11-23,191.5500030517578,192.4499969482422,189.3999938964844,191.5500030517578,3586.0,0.0,2.388915262283377,0.0,67.2289250540307,58.64412980667447,-3.3518324027667177,-4.602753248205602,-7.939456816472557,-2.290920060265705,7.7891357021403875,3.050003051757784,2.7574940691311554,4.167501831054693,-2.6127563200828376,10.947759982192224,0.7773727554859136,7.557630906623473,-9.295956726105032,70.22476726044542,11.36107318964413,3.39012907556877,11,-2.9000015258789062,-6.500007629394531,-9.750007629394531,-2.975006103515625,5.399993896484375,0,0.02349256031483371,2.388915262283377,191.5500030517578,-1.4943765515917293,189.6000061035156,-2.560990859558758,189.25,0.02349256031483371
3768,2015-11-24,187.8000030517578,188.75,185.5500030517578,188.3000030517578,5110314.0,-0.019577133595694796,3.571444141689373,-100.0,54.32900318518879,57.815055851161176,0.5500752990331819,-0.9444955779060251,-4.18718005751083,1.5497367638917012,7.736469890789796,6.0,2.4042079187694867,0.4450019836425838,-6.323184351109461,7.213188318394629,-2.9390911837334386,3.829095151018606,-5.068118701201456,26.01157904763921,-30.8611309315475,3.3840931673760166,11,0.8499984741210938,-2.7500076293945312,-6.175006866455078,-3.350006103515625,14.300003051757784,1,0.026624067724972278,2.388915262283377,191.5500030517578,2.388915262283377,191.5500030517578,-1.4943765515917293,189.6000061035156,0.026624067724972278
3769,2015-11-25,191.5500030517578,192.1499938964844,188.0,188.5,4024488.0,0.01996805079372921,-1.04937815771926,-6.100006103515625,54.91453451256337,58.154742599364276,-3.0942027801159213,-5.0021511733783655,-7.900952503789142,-2.067719449168237,7.345772613129569,4.349990844726591,2.2721338892114034,4.227501678466808,-2.4483397107307496,10.903343067664366,0.8895809838680293,7.565422373065587,-8.359394197294023,69.36421079370454,14.441248094163953,3.3379206945987767,11,-2.9000015258789062,-6.500007629394531,-9.662506103515625,-7.1750030517578125,7.849990844726591,2,0.027929996134121726,3.571444141689373,187.8000030517578,2.388915262283377,191.5500030517578,2.388915262283377,191.5500030517578,0.027929996134121726
3770,2015-11-26,192.8500061035156,193.3999938964844,191.75,192.5,2835970.0,0.006786755578419568,1.2758823900826641,0.11475598469118813,55.85774472630269,58.945266910382195,-4.017135787839607,-5.742017584625387,-9.166605382179768,-3.3005207930596896,8.105081994330853,1.849990844726591,2.02683072305598,4.9850044250488,-1.632845961464966,11.602854811562565,1.6760792317919027,8.293929618305697,-9.219021725300678,92.99377790563574,39.70611614204232,3.3089251932568864,11,-4.20000457763669,-7.800010681152315,-10.962509155273409,-8.475006103515597,0.8999938964844034,3,0.027482435183973752,-1.04937815771926,191.5500030517578,3.571444141689373,187.8000030517578,2.388915262283377,191.5500030517578,0.027482435183973752
3771,2015-11-27,193.0,193.3500061035156,191.25,192.6499938964844,2456038.0,0.0007777749117823252,2.999941872293591,1.0,62.645002729588064,60.84482687626802,-3.316640025464409,-5.143680285429639,-9.210486603353615,-3.472771228465774,8.616480600558193,2.1000061035155966,1.627050800271661,4.492498016357416,-1.4301874094111326,10.415183442125965,1.5311553034731276,7.453840729241705,-8.946255118983998,94.90453040778884,39.91110436846081,2.9613427128842797,11,-3.25,-6.525001525878906,-11.112503051757812,-8.625,-2.6999969482421875,4,0.03782385000910793,1.2758823900826641,192.8500061035156,-1.04937815771926,191.5500030517578,3.571444141689373,187.8000030517578,0.03782385000910793
3772,2015-11-30,193.0,193.3500061035156,191.25,192.6499938964844,2800.0,0.0,2.999941872293591,1.0,63.67925444970101,62.76214806925823,-2.3662016139210778,-4.487732794061628,-9.273047194754156,-3.571896082761725,9.17120072483472,2.1000061035155966,1.8173500720485833,3.929998016357416,-1.397429386253748,9.25742541896858,1.2662843150518484,6.593711717662984,-8.540405036294942,94.90453040778884,35.393191649998364,2.6637137013055763,11,-3.125,-6.525001525878906,-10.937503814697266,-8.625,-5.8000030517578125,0,0.03601034688208382,2.999941872293591,193.0,1.2758823900826641,192.8500061035156,-1.04937815771926,191.5500030517578,0.03601034688208382
3773,2015-12-01,196.8500061035156,197.8000030517578,194.8000030517578,195.0,5715768.0,0.019948218152930464,-1.6666666666666667,5.285639550091899,67.1641878451528,63.02863859638147,-5.70287648060156,-7.75478333016909,-12.939067344940923,-7.49485558465463,10.038757209781767,4.8000030517578125,2.463146835261938,7.157503509521462,1.2497674333638713,13.065239585679052,4.203635471442652,10.111371547600271,-12.000795060429056,90.30615660806538,28.411698888223057,2.953868038078801,12,-5.175003051757784,-8.57500457763669,-14.325008392333956,-12.475006103515597,-5.950012207031193,1,0.0005079544913704215,2.999941872293591,193.0,2.999941872293591,193.0,1.2758823900826641,192.8500061035156,0.0005079544913704215
3774,2015-12-02,199.3999938964844,200.3500061035156,197.8500061035156,197.8500061035156,4649610.0,0.012953963494559684,-2.2258318566645796,0.8378284752808869,73.34669828917963,63.34505778442953,-7.444549891717628,-9.73265098411386,-15.365134486264623,-10.144425636662646,11.287927053685802,3.5,3.38453620695725,9.027491760253923,1.9845073674951266,16.07047615301272,5.505999563874525,12.548983956633322,-13.773735332877578,89.56031241930513,22.669846675176217,3.5214921963793957,12,-6.449989318847685,-9.849990844726591,-16.874996185302763,-15.024993896484403,-9.399993896484403,2,0.013540683498881378,-1.6666666666666667,196.8500061035156,2.999941872293591,193.0,2.999941872293591,193.0,0.013540683498881378
3775,2015-12-03,194.25,201.6499938964844,193.3999938964844,199.5,5701562.0,-0.025827452628498837,-1.3740965495437933,-3.3871234494978086,66.06498155172622,62.80337026038148,-1.74957495673857,-4.41523474191149,-9.992154719588058,-5.156107832530239,11.4295555873983,8.25,3.8853029595159683,3.62749786376952,-3.600258825866547,10.855254553405587,0.013619518951486498,7.241376208587553,-7.445841633200473,28.84617077529358,-40.8971904722064,3.61387834481804,12,-0.6500015258789062,-4.0500030517578125,-10.22500228881836,-9.875,-6.9499969482421875,3,0.026512195091296764,-2.2258318566645796,199.3999938964844,-1.6666666666666667,196.8500061035156,2.999941872293591,193.0,0.026512195091296764
3776,2015-12-04,194.5500030517578,195.5,191.25,191.3000030517578,5072100.0,0.001544417254866426,-1.5373088099988157,-0.6190476190476191,66.42857493186673,62.714442469029926,-1.7648707709112728,-4.596487756959988,-10.241620416893198,-5.608901860625934,11.416447265619967,4.25,3.8625809600999332,3.702500915527338,-3.7275550504231774,11.132556881477853,-0.012527067447905438,7.417528898502582,-6.261261131989784,31.730817196665278,-40.603018064518174,3.7150279829752506,12,-0.9500045776367188,-4.350006103515625,-10.362506866455078,-10.350006103515625,-14.050003051757812,4,-0.004112069078431091,-1.3740965495437933,194.25,-2.2258318566645796,199.3999938964844,-1.6666666666666667,196.8500061035156,-0.004112069078431091
3777,2015-12-07,194.5500030517578,195.5,191.25,191.3000030517578,6128.0,0.0,-1.5373088099988157,1.0,60.16950193612122,63.36338677468908,-1.4467050039011156,-4.26378290615628,-10.14490819889528,-5.799968491922186,11.402630553844435,4.25,3.6991388275432655,3.3525009155273438,-4.0830076069027825,10.78800943795747,-0.3652533456877052,7.070255176742393,-4.925135934318149,31.730817196665278,-35.83822215935816,3.7177542612150627,12,0.274993896484375,-3.725006103515625,-10.362506866455078,-11.400009155273438,-13.050003051757812,0,-0.021845283646021563,-1.5373088099988157,194.5500030517578,-1.3740965495437933,194.25,-2.2258318566645796,199.3999938964844,-0.021845283646021563
3778,2015-12-08,195.75,199.8999938964844,194.3999938964844,197.1499938964844,4168016.0,0.0061680644020496445,-1.6829228353021235,-0.43076735276443184,63.37449231534341,64.30338208610908,-1.564975333823611,-5.049271095866089,-11.02754386758437,-7.134899066741411,11.696310623872801,5.5,3.408561269830784,4.124997711181635,-3.325926634883672,11.575922057246942,0.3995355381489958,7.850459884214274,-4.922620204655857,43.269256162940366,-22.817873887782397,3.7254621730326534,12,0.6999969482421875,-3.9000015258789062,-11.562503814697266,-12.925003051757812,-12.149993896484403,1,-0.04367817650961847,-1.5373088099988157,194.5500030517578,-1.5373088099988157,194.5500030517578,-1.3740965495437933,194.25,-0.04367817650961847
3779,2015-12-09,194.8000030517578,198.5,194.25,196.0,4365318.0,-0.004853113400981823,-2.695647270338944,0.85714441416892,60.441769898489156,64.81271821635202,-0.11788069158916414,-3.8227142213592344,-9.77918884325777,-6.3227380166322575,11.993656176514635,4.25,3.266375188367931,2.8750007629394645,-4.580160766695599,10.330162292574528,-0.8525800018780672,6.602581527756996,-3.5500030517578125,34.13466476127308,-31.545510616956243,3.727580764817536,12,1.649993896484375,-2.4250030517578125,-11.562507629394531,-11.975006103515625,-17.400009155273438,2,-0.020020580565582424,-1.6829228353021235,195.75,-1.5373088099988157,194.5500030517578,-1.5373088099988157,194.5500030517578,-0.020020580565582424
3780,2015-12-10,194.25,194.6499938964844,192.1999969482422,193.75,3436392.0,-0.002823424246105821,2.7692614676744176,-0.4166677263074908,55.74467808804001,64.04601547840224,0.7281707185865969,-2.90997527001349,-9.000378635323898,-5.896007911444315,12.430171389450589,2.600006103515625,3.7466541000653137,1.999997711181635,-5.252802532816673,9.252797955179943,-1.6264024108175192,5.626397833180789,7.399993896484403,34.682105396852165,-28.450808185354525,3.626400121999148,12,2.1999969482421875,-1.875,-10.300003051757812,-9.925003051757812,-10.75,3,-0.02187902187902191,-2.695647270338944,194.8000030517578,-1.6829228353021235,195.75,-1.5373088099988157,194.5500030517578,-0.02187902187902191
3781,2015-12-11,194.25,194.6499938964844,192.1999969482422,193.75,40236.0,0.0,2.7692614676744176,1.0,55.74467808804001,63.164395882662134,1.0327328868438599,-2.3284012603916153,-8.71688509515974,-6.019733943150982,13.374049189144827,2.449996948242216,3.9729553620504703,1.5549980163574162,-4.970971610675377,8.08096764339021,-1.7079867971589806,4.817982829873813,7.210993957519548,34.682105396852165,-26.41551996258346,3.2629848135163964,12,2.1999969482421875,-1.875,-10.224998474121094,-9.925003051757812,-6.4499969482421875,4,-0.0357786200681709,2.7692614676744176,194.25,-2.695647270338944,194.8000030517578,-1.6829228353021235,195.75,-0.0357786200681709
3782,2015-12-14,189.0500030517578,195.0,189.0500030517578,193.8000030517578,53694.0,-0.02676961105916187,-1.505261872944079,-9.5,52.505011858442366,61.53559855080542,6.273192189328654,3.3339354072398635,-3.399194732346018,-0.9118866575771278,14.11988804474747,5.9499969482421875,3.9596114052098983,-3.8299987792968864,-9.650956953904824,1.9909593953110516,-6.740477866600855,-0.9195196919929174,12.225770965576203,0.0,-62.82855901746086,2.9104790873039623,12,6.299995422363281,3.3249969482421875,-5.025001525878906,-4.725006103515625,1.300003051757784,0,-0.045226146065795114,2.7692614676744176,194.25,2.7692614676744176,194.25,-2.695647270338944,194.8000030517578,-0.045226146065795114
3783,2015-12-15,192.1999969482422,192.3999938964844,188.25,189.8000030517578,5542008.0,0.016662226107565736,1.9642942779291155,-0.505261872944079,51.33469106404311,59.08981997023469,2.675595852288893,0.3972683514811024,-6.403748895866045,-4.171776355928472,14.288845470098236,4.149993896484403,3.8472998054338916,-0.802504730224598,-6.446546819682396,4.8415373592332,-3.624525774953497,2.019516314504301,8.586746230468776,38.53655559260671,-22.49596061124398,2.822021044728892,12,2.75,0.1750030517578125,-8.174995422363281,-7.875,-3.099990844726591,1,-0.05567116086439694,-1.505261872944079,189.0500030517578,2.7692614676744176,194.25,2.7692614676744176,194.25,-0.05567116086439694
3784,2015-12-16,193.4499969482422,194.75,191.6499938964844,192.25,4238532.0,0.006503642142807076,-1.5833285649799786,0.5,51.23455045861195,57.441994293222,0.5507471399175472,-0.5501517232951016,-7.373117186211402,-5.581404173189668,14.323526034118956,3.1000061035155966,3.7471420644310456,0.23749542236328125,-5.1241468478896195,5.599137692616182,-2.443325712763169,2.9183165574897316,6.5845416397461065,77.03699182581019,19.219224501287613,2.6808211351264486,12,0.625,-1.0749969482421875,-9.424995422363281,-9.125,-1.099990844726591,2,-0.05091750323140076,1.9642942779291155,192.1999969482422,-1.505261872944079,189.0500030517578,2.7692614676744176,194.25,-0.05091750323140076
3785,2015-12-17,196.1499938964844,197.6000061035156,193.6499938964844,196.25,4950280.0,0.013957079301296638,1.8214188401216502,-0.08333863153743037,55.865915755495486,56.26836549584742,-2.0689666138146947,-2.882043731593228,-9.732755268136344,-8.404595250528871,14.135987635218966,4.150009155273409,3.272328591157901,2.6099929809570597,-2.621145738966277,7.841131700880396,-0.005576379004622822,5.225562340918742,3.1774723762245856,84.49185817658463,30.069648069206835,2.61556935996167,12,-2.074996948242216,-3.7749938964844034,-12.124992370605497,-11.824996948242216,-10.049987792968807,3,-0.09559011258442907,-1.5833285649799786,193.4499969482422,1.9642942779291155,192.1999969482422,-1.505261872944079,189.0500030517578,-0.09559011258442907
3786,2015-12-18,195.3500061035156,195.3500061035156,192.8500061035156,194.6000061035156,4823374.0,-0.004078449237123083,5.666666666666667,-7.499542264268229,54.2495645858764,55.610594679153536,-1.2779550324302988,-1.8791157052314986,-8.575344616872115,-7.74328431082651,13.872108849094861,3.299987792968807,2.3142690630836,1.6200050354003679,-3.5827651696609735,6.822775240461709,-0.981380067130317,4.221390137931053,3.3128121928308474,75.93584458566286,25.53413714874359,2.6013851025306733,12,-1.275009155273409,-2.9750061035155966,-11.01250457763669,-11.025009155273409,-5.400009155273409,4,-0.06066038256091122,1.8214188401216502,196.1499938964844,-1.5833285649799786,193.4499969482422,1.9642942779291155,192.1999969482422,-0.06066038256091122
3787,2015-12-21,196.0500030517578,197.25,193.5500030517578,194.5500030517578,3997062.0,0.003583296270138314,-1.1142839704241072,2.0,48.3673376601943,53.94313305080363,-1.947613187228626,-2.3449237598566697,-9.00396465075599,-8.667913263171016,13.716172215322214,3.6999969482421875,1.8871898749515594,2.0950019836425895,-3.100024026818261,7.29002799410344,-0.5025110215878215,4.6925149888730004,1.9880461468078465,83.42243807546838,36.495809778885345,2.5975130052304185,12,-2.6750030517578125,-3.6750030517578125,-11.200000762939453,-11.725006103515625,-5.600006103515625,0,-0.042081101104711416,5.666666666666667,195.3500061035156,1.8214188401216502,196.1499938964844,-1.5833285649799786,193.4499969482422,-0.042081101104711416
3788,2015-12-22,192.8000030517578,195.75,192.0500030517578,194.3000030517578,3929086.0,-0.016577403465492413,-1.4666646321614583,-1.0,36.904762625605144,51.327910020483195,0.9386304252727484,1.3690625139066128,-5.411596567114344,-5.643765431293787,14.30384866686667,4.0,1.3198628489671478,-1.4049980163574105,-5.767383222710862,2.957387189996041,-3.586190619534136,0.7761945868193152,4.650763194893898,19.32784530953451,-21.288605492647875,2.1811926031767292,12,0.125,0.6749954223632812,-7.6875,-8.475006103515625,-3.949996948242216,1,-0.012707452849907375,-1.1142839704241072,196.0500030517578,5.666666666666667,195.3500061035156,1.8214188401216502,196.1499938964844,-0.012707452849907375
3789,2015-12-23,196.8999938964844,197.8999938964844,194.3000030517578,195.3999938964844,3757266.0,0.021265512343513482,1.057137625558052,-1.0,55.48653812617998,51.29922780249874,-3.1649819403029085,-2.4343817841283624,-8.937209622103211,-9.977599415805827,14.45304392363603,5.099990844726591,1.1066785988890047,2.4274932861328296,-1.9054229324522112,6.76040950471787,0.261035176840295,4.593951395425364,-8.649993896484403,82.90595615373589,39.11521156745703,2.166458109292526,12,-3.824996948242216,-3.2999954223633097,-11.787490844726591,-12.574996948242216,-22.399993896484403,2,-0.039613956499508385,-1.4666646321614583,192.8000030517578,-1.1142839704241072,196.0500030517578,5.666666666666667,195.3500061035156,-0.039613956499508385
3790,2015-12-28,198.1499938964844,198.6000061035156,196.4499969482422,198.0,2310926.0,0.006348400399936782,3.095184119510732,0.09999593098960229,57.171307838349,51.457742219199744,-4.250584318323291,-3.443512048439601,-9.602583257936573,-11.34318103492734,14.443498720141152,2.150009155273409,0.7173421039019559,3.412493896484392,-1.1450735285819462,7.97006132155073,1.133710183951223,5.691277609017561,-9.706994018554724,93.1295878265213,45.83822363242008,2.2787837125331682,12,-4.724990844726591,-4.54999542236331,-13.19999313354495,-13.824996948242216,-31.949996948242216,0,-0.02927069377553848,1.057137625558052,196.8999938964844,-1.4666646321614583,192.8000030517578,-1.1142839704241072,196.0500030517578,-0.02927069377553848
3791,2015-12-29,200.3000030517578,200.3000030517578,198.8999938964844,199.5,2820314.0,0.010850412422402478,2.500009536706713,5.333570701931848,60.550470531185596,52.35168207172676,-6.09288172151409,-5.2897925361895375,-11.354982478900126,-13.533574423506536,14.657098958558496,2.150009155273409,0.5239593935289975,5.197502899169933,0.08977334517354052,10.305232453166326,2.6436381221717227,7.751367676168144,-11.450722924804694,100.0,48.644300516947155,2.5538647769981995,12,-6.025001525878906,-6.700004577636719,-14.262504577636719,-15.975006103515625,-35.80000305175781,1,-0.07089364319466795,3.095184119510732,198.1499938964844,1.057137625558052,196.8999938964844,-1.4666646321614583,192.8000030517578,-0.07089364319466795
3792,2015-12-30,199.9499969482422,201.4499969482422,198.8500061035156,201.25,3439188.0,-0.0017474093768494736,2.058818249544513,-1.624997615823304,57.95454611134644,53.08722152142714,-4.508196772675944,-4.6297848705185345,-10.74991832644531,-13.255138726854739,14.952463171580943,2.599990844726591,0.5264709321848784,4.499996948242199,-0.9402986338565142,9.940292530340912,1.7798491571928423,7.220144739291555,-10.413673445800782,84.0425428301501,30.355957016584455,2.720147791049351,12,-3.4000015258789062,-6.349998474121094,-13.262496948242188,-15.625,-43.09999084472656,2,-0.0500125038891025,2.500009536706713,200.3000030517578,3.095184119510732,198.1499938964844,1.057137625558052,196.8999938964844,-0.0500125038891025
3793,2016-01-04,196.9499969482422,199.1499938964844,196.1499938964844,197.4499969482422,4067964.0,-0.015003751166730805,-1.8571345530641785,0.3846144817305774,53.778550580370684,53.36988820162256,-0.853283403489371,-1.709559733521246,-7.419688551597119,-10.324123242205303,14.24600918223996,3.800003051757784,0.4669280995558438,1.494997406005865,-3.9508962656520055,6.940891077663736,-1.2279494298230702,4.2179442418348,-6.46057957013673,37.06288333738812,-18.308016209276865,2.722946835828941,1,-0.1999969482421875,-3.3499984741210938,-10.099998474121094,-12.625,-43.75,0,-0.03300330084142211,2.058818249544513,199.9499969482422,2.500009536706713,200.3000030517578,3.095184119510732,198.1499938964844,-0.03300330084142211
3794,2016-01-05,202.1000061035156,203.3500061035156,197.5,202.5,5791214.0,0.02614881561347171,4.571418191330251,0.7999877929688068,61.87595915721584,54.037670801813704,-5.193393798950467,-7.006127094105892,-12.06804250952382,-15.416470500592453,13.371083394202204,6.400009155273409,1.0554054455949426,6.510005950927706,0.5433798498507088,12.476632052004703,3.5266929003892074,9.493319001466205,-10.733742359799209,82.63891832323132,23.632717023462632,2.983313050538503,1,-4.400001525878878,-6.425003051757784,-15.250007629394503,-17.77500915527341,-38.99999999999997,1,-0.0655616011867578,-1.8571345530641785,196.9499969482422,2.058818249544513,199.9499969482422,2.500009536706713,200.3000030517578,-0.0655616011867578
3795,2016-01-06,199.3999938964844,201.6499938964844,197.8999938964844,201.5,3785646.0,-0.013359782906925077,2.125007947306107,5.25009536888641,57.20278866641174,54.36580681076208,-2.21703209345759,-4.11129611901967,-8.918032366102494,-12.714627718945309,13.517899298964057,4.200012207031193,1.4472185332096217,3.552494049072294,-2.611873993078092,9.71686209122268,0.4703100279971011,6.634678070147487,-6.835355916788103,45.13881235959854,-16.244275088876442,3.082184021075193,1,-1.6999893188476847,-3.599990844726591,-12.54999542236331,-15.074996948242216,-40.3999938964844,2,-0.12487459708454596,4.571418191330251,202.1000061035156,-1.8571345530641785,196.9499969482422,2.058818249544513,199.9499969482422,-0.12487459708454596
3796,2016-01-07,193.75,197.0500030517578,192.0500030517578,195.0,6039630.0,-0.028334975272955698,-1.150540457173609,0.5952363652216959,56.49170903931583,55.26851474177558,3.556094281755918,1.555438691333734,-3.101693415439513,-7.13954876135449,13.641262160701517,7.349990844726591,1.6502513891580861,-2.05749969482423,-8.267530898859292,4.1525315092108315,-5.162515296841775,1.0475159071933149,9.600006103515597,15.044216717956926,-51.86846205889802,3.105015602017533,1,3.9500045776367188,2.0500030517578125,-6.900001525878906,-9.425003051757812,-33.149993896484375,3,-0.1421935641381048,2.125007947306107,199.3999938964844,4.571418191330251,202.1000061035156,-1.8571345530641785,196.9499969482422,-0.1421935641381048
3797,2016-01-08,190.3000030517578,195.25,190.3000030517578,192.9499969482422,5077190.0,-0.01780643586189512,-2.735855357862613,2.1199951171875,47.397268634952916,56.43434874281422,6.822094718658036,4.923121996512123,0.4860484759630026,-3.8172231646554167,13.642149223170524,4.9499969482421875,1.41235206189657,-5.294996643066412,-11.960373204509892,1.3703799183770684,-8.627684923788166,-1.9623083623446576,12.824002990722619,0.0,-67.58969983407036,3.3326882807217464,1,6.525001525878906,5.5,-2.1875038146972656,-5.975006103515625,-20.699996948242188,4,-0.13557542111410648,-1.150540457173609,193.75,2.125007947306107,199.3999938964844,4.571418191330251,202.1000061035156,-0.13557542111410648
3798,2016-01-11,187.1999969482422,190.1499938964844,186.75,187.5,4352954.0,-0.016290100125077145,-4.666670905230011,0.1132089595209305,41.851370266891514,54.919330091782165,10.107068560092813,7.746929700914336,3.622917352133811,-0.9129107940516974,13.005060217693531,3.5500030517578125,1.1882649450504346,-7.967502593994141,-15.615362022949057,-0.3196431650392242,-11.791432308471599,-4.143572879516682,15.411048974609344,2.710823992690496,-61.053142502262446,3.823929714477455,1,7.850006103515625,7.850006103515625,0.9750022888183594,-2.875,-21.449996948242188,0,-0.1621260221126919,-2.735855357862613,190.3000030517578,-1.150540457173609,193.75,2.125007947306107,199.3999938964844,-0.1621260221126919
3799,2016-01-12,190.8999938964844,192.6999969482422,185.9499969482422,186.6999969482422,4501236.0,0.019764941285042914,-1.3684223206756703,-13.999847413661659,43.32909887461118,53.381306873589075,6.108881228122925,3.9418749005849065,-0.1205782062160381,-4.7459616420576936,12.198498587045277,6.75,1.1793111888483168,-4.0725051879882415,-11.955095971807339,3.8100855958308557,-8.013800579897804,-0.13120979607867866,10.759389270996024,31.528649110956813,-28.39008037106057,3.9412953919095495,1,3.750007629394503,3.750007629394503,-0.924991607666044,-5.67499542236331,-21.649993896484403,1,-0.19748558488003443,-4.666670905230011,187.1999969482422,-2.735855357862613,190.3000030517578,-1.150540457173609,193.75,-0.19748558488003443
3800,2016-01-13,190.0,192.8500061035156,189.3999938964844,191.8000030517578,3498694.0,-0.004714478393186505,-1.299996439634,-0.4285724665850413,43.21925925467515,51.45561673175458,6.404749454081724,4.750715798589681,1.0533889221691766,-3.911358467666332,11.835707813888266,3.450012207031193,1.7623667075401954,-4.759999084472668,-12.94783338688012,3.427835217934785,-8.853916235676394,-0.6660819332689414,10.402632269941364,36.4864939171077,-20.5219110842283,4.093917151203733,1,4.650001525878906,4.650001525878906,1.2500038146972656,-3.5,-19.25,2,-0.1415789152446546,-1.3684223206756703,190.8999938964844,-4.666670905230011,187.1999969482422,-2.735855357862613,190.3000030517578,-0.1415789152446546
3801,2016-01-14,187.3000030517578,189.4499969482422,183.0,187.5,4973958.0,-0.014210510253906294,2.1463470005247545,0.11110922731318612,39.445117704313105,49.39901357541754,7.897250196007207,7.276404762750019,4.061273987216822,-1.1773546233425805,11.828352589231711,7.0,1.397660799953485,-7.112496185302746,-15.955207296606915,1.7302149260014232,-11.533851740954844,-2.691140629650647,11.946418392447612,35.1020657286352,-17.79823487908157,4.421355555652085,1,5.875,5.875,4.599994659423828,-0.1500091552734375,-17.300003051757812,3,-0.15109451463242896,-1.299996439634,190.0,-1.3684223206756703,190.8999938964844,-4.666670905230011,187.1999969482422,-0.15109451463242896
3802,2016-01-15,180.5,188.5,178.39999389648438,186.8999938964844,5878370.0,-0.03630540812046179,1.1041666004393258,32.00045777065704,36.333334576641654,47.460656241669874,13.017004539112833,14.12733617292065,11.044915641684838,5.769944958596113,12.772763219943602,10.100006103515625,0.6550815089831303,-13.484999084472662,-24.07362710667789,-2.896371062267434,-18.779313095575276,-8.190685073370048,17.12177929978489,14.532901934115907,-40.8537444428393,5.294314011102615,1,10.375,10.375,11.39999771118164,6.649993896484375,-6.4499969482421875,4,-0.11024927366473336,2.1463470005247545,187.3000030517578,-1.299996439634,190.0,-1.3684223206756703,190.8999938964844,-0.11024927366473336
3803,2016-01-18,181.5,183.0500030517578,178.64999389648438,180.0,4316598.0,0.005540166204986097,-1.0952363652216877,-0.23437522351763004,31.622929685792897,44.099208522622874,10.722537813499798,12.948493850681189,10.158530267793424,4.834337530633491,13.940869561453596,4.4000091552734375,-0.457363133837589,-11.949999237060553,-23.910723813715293,0.010725339594188199,-17.930361525387923,-5.969636948733182,13.815165051388817,21.453311312825015,-29.19437322076594,5.980362288327367,1,8.524993896484375,9.375,11.324996948242188,5.649993896484375,-4.25,0,-0.0655647046638258,1.1041666004393258,180.5,2.1463470005247545,187.3000030517578,-1.299996439634,190.0,-0.0655647046638258
3804,2016-01-19,183.6000061035156,185.9499969482422,181.4499969482422,183.8000030517578,4696014.0,0.011570281562069296,1.0000067817070235,-0.13333129882814396,32.982482565730436,41.40806340032496,6.394817898584819,10.617056851951077,8.153750147569752,2.842725049590314,14.47721644099254,4.5,-1.5119208213633044,-9.35749359130861,-22.103606952619884,3.388619770002663,-15.730550271964233,-2.984436910652988,9.685338409284697,35.98621324694073,-8.904126946274943,6.3730566806556315,1,4.124992370605497,7.274993896484403,10.549991607666044,3.5499877929687784,-13.100006103515597,1,-0.09722225223375847,-1.0952363652216877,181.5,1.1041666004393258,180.5,2.1463470005247545,187.3000030517578,-0.09722225223375847
3805,2016-01-20,177.39999389648438,180.8500061035156,176.25,180.8500061035156,5328816.0,-0.033769128545320326,1.6666607695710138,17.25032425421271,25.53419580207536,37.96833970729824,10.22077007656921,16.16935375853589,14.267686278438305,9.012392077340508,14.77286786040693,7.350006103515597,-2.4756415628051798,-14.620005798339832,-29.027365175663135,-0.21264642101652953,-21.823685487001484,-7.416326109678181,14.09910854235801,8.712076987544433,-28.000740014496458,7.203679688661658,1,8.350006103515625,12.400009155273438,17.01250457763672,9.75,-2.5999908447265625,2,-0.04594134259801619,1.0000067817070235,183.6000061035156,-1.0952363652216877,181.5,1.1041666004393258,180.5,-0.04594134259801619
3806,2016-01-21,183.5,185.6000061035156,179.85000610351562,181.6499938964844,6265796.0,0.03438560492327336,-1.1100988324887204,-0.536231755860235,34.34825267377077,36.518449044944674,2.8093288847757947,9.629779862723012,8.12492156514719,2.921994155543416,14.946253141255127,8.200012207031222,-4.169927030208385,-7.927499389648432,-22.727551594144643,6.872552814847779,-15.327525491896552,-0.5274732874003121,5.864228097404464,59.183673469387756,27.28218823860975,7.400026102248106,1,1.0500030517578125,6.3000030517578125,10.912498474121094,3.649993896484375,-5.100006103515625,3,-0.06948228882833785,1.6666607695710138,177.39999389648438,1.0000067817070235,183.6000061035156,-1.0952363652216877,181.5,-0.06948228882833785
3807,2016-01-22,187.8000030517578,188.8999938964844,186.3999938964844,187.5,4548340.0,0.023433259137644713,1.0000122071057107,0.16216327675228306,41.50418971776501,36.479873428375065,-2.1038332539311284,4.93293110454249,3.9118395276036324,-1.3409038875107626,14.574814493448528,5.399993896484403,-5.542785803640072,-3.214996337890625,-17.932228661654676,11.502235985873426,-10.57361249977265,4.143619823991401,-11.550003051757812,91.30441600424572,57.57496923855771,7.3586161618820185,1,-3.25,2.0,6.612495422363281,-0.6500091552734375,-9.800003051757812,4,-0.09478169735094266,-1.1100988324887204,183.5,1.6666607695710138,177.39999389648438,1.0000067817070235,183.6000061035156,-0.09478169735094266
3808,2016-01-25,190.3500061035156,192.5,188.6499938964844,192.4499969482422,4033080.0,0.013578290789777014,2.5000104037342212,-6.999898275774471,38.536592191911076,35.94737268585283,-4.648898887212653,2.308318032843914,1.4914643404811443,-3.753971152885157,14.47773751662231,4.6999969482421875,-6.509711699483518,-0.5424934387207259,-15.237936758871314,14.152949881429862,-7.890215098796034,6.805228221354582,-13.847006225585915,86.76926832932675,56.779953473733954,7.347721660075295,1,-5.800003051757784,-0.5500030517577841,3.5124931335449503,-3.2000122070312216,-9.25,0,-0.0856317443083956,1.0000122071057107,187.8000030517578,-1.1100988324887204,183.5,1.6666607695710138,177.39999389648438,-0.0856317443083956
3809,2016-01-26,189.1000061035156,190.3999938964844,186.5500030517578,187.6499938964844,4577018.0,-0.006566850327917706,-1.1095875521517176,-0.6904850136239418,39.65865059653259,35.55174950161477,-4.113675222503218,3.1030982408371415,2.807658871141655,-2.417621921523107,13.960957962241022,3.849990844726591,-6.897938860444043,-1.4024940490722884,-15.838358102608652,13.033370004464075,-8.62042607584047,5.815437977695893,-11.957126220703088,79.07696063701906,48.89703454627304,7.217932026768178,1,-4.725006103515597,0.6999969482422159,4.562492370605497,-1.9500122070312216,-6.150009155273409,1,-0.06266528673208382,2.5000104037342212,190.3500061035156,1.0000122071057107,187.8000030517578,-1.1100988324887204,183.5,-0.06266528673208382
3810,2016-01-27,192.3500061035156,193.6499938964844,189.1000061035156,190.0,5214418.0,0.01718667316288136,-1.1927684263936968,1.6206802205666138,48.52321395000267,36.56042686224694,-7.817348547665944,-0.6363263011631091,-0.30316661088477304,-5.6349462021976535,13.3647930603552,4.549987792968807,-6.71817796148494,2.137505340576155,-11.878421215901398,16.153431897053707,-4.870457937662621,9.145468618814931,-14.592841416015602,90.57979026886413,56.06933137420819,7.00796327823878,1,-7.400009155273409,-2.550003051757784,0.8749923706054972,-5.200012207031222,-14.150009155273409,2,-0.11359503722478048,-1.1095875521517176,189.1000061035156,2.5000104037342212,190.3500061035156,1.0000122071057107,187.8000030517578,-0.11359503722478048
3811,2016-01-28,186.1000061035156,193.5,183.75,191.8500061035156,5760758.0,-0.03249285054161366,1.1546990389478873,-2.4468021557042046,45.81673839610758,37.614138397743154,-1.9617700493253096,4.738231339708619,6.093622651975721,0.6803765906191472,12.464423369049534,9.75,-7.045149499872906,-3.402494812011753,-16.686377813636796,9.88138818961329,-10.044436312824274,3.2394466888007685,-7.389271663476535,23.737450023581424,-14.513000208884762,6.6419415008125275,1,-1.150009155273409,3.699996948242216,7.124992370605497,1.0499877929687784,3.699996948242216,3,-0.060720057394690885,-1.1927684263936968,192.3500061035156,-1.1095875521517176,189.1000061035156,2.5000104037342212,190.3500061035156,-0.060720057394690885
3812,2016-01-29,189.9499969482422,194.3999938964844,184.1499938964844,187.5,11271672.0,0.020687752382904767,-1.2404349167438082,-0.42608642578125,52.69872359286746,39.955893276306995,-4.8392031868697245,0.10609245684003099,2.4381847767107843,-3.0844344071086596,11.263412793729985,10.25,-7.244870322219185,0.9474960327148381,-11.400462933082395,13.29545499851207,-5.2264834501837925,7.121475515613469,-10.34290694081642,58.21596714988565,14.830943754155633,6.173979482898621,1,-4.625,-0.149993896484375,3.2750015258789062,-2.8000030517578125,3.5500030517578125,4,-0.06080549216805187,1.1546990389478873,186.1000061035156,-1.1927684263936968,192.3500061035156,-1.1095875521517176,189.1000061035156,-0.06080549216805187
3813,2016-02-01,190.4499969482422,194.1999969482422,188.3000030517578,192.5,4912788.0,0.0026322716927247303,1.1651365872369257,-0.836736981745483,49.52879915765117,41.79437289763152,-4.398706227422252,-0.9547920740958773,2.000712394561816,-3.5425853618748135,10.726575652729615,5.899993896484375,-7.032502166269353,1.7724960327148551,-10.02458194648267,13.56957401191238,-4.126042956883907,7.6710350223136174,-9.659474629691715,62.91080552124896,17.281393790919772,5.8985389895987685,2,-5.125,-0.649993896484375,2.4250030517578125,-3.3000030517578125,0.350006103515625,0,-0.0653714736032559,-1.2404349167438082,189.9499969482422,1.1546990389478873,186.1000061035156,-1.1927684263936968,192.3500061035156,-0.0653714736032559
3814,2016-02-02,188.8500061035156,190.8500061035156,187.5500030517578,190.0500030517578,4442890.0,-0.008401107221657877,1.357142467888486,0.5853634935876103,48.81321609211327,44.38093070763573,-2.207867269343126,-0.4198821832155488,3.6620469683118415,-1.9495423526556408,9.470115797903514,3.300003051757784,-6.087153425013582,0.8350051879882585,-9.134954633953072,10.804965009929589,-4.1499747229823924,5.8199850989589095,-6.970726058730406,47.88740869794418,1.0559783781071133,4.984979910970664,2,-1.7250061035155966,0.9499969482422159,4.3499946594238565,-1.7000122070312216,-0.10000610351559658,1,-0.041037859409715605,1.1651365872369257,190.4499969482422,-1.2404349167438082,189.9499969482422,1.1546990389478873,186.1000061035156,-0.041037859409715605
3815,2016-02-03,174.5,181.8999938964844,173.60000610351562,176.0,16187498.0,-0.07598626232317851,-4.0303142397395995,1.2500031789224428,39.35108277699705,44.93680071910532,13.061020073201774,12.615852984148148,17.89662978183634,12.320379586968102,8.7722577394166,15.249999999999972,-5.3136536698641805,-12.270001220703136,-22.46997200818322,-2.070030433223053,-17.369986614443178,-7.170015826963095,19.899993896484403,4.326896272451702,-42.17111179903783,5.099985393740037,2,9.5,13.975006103515625,18.83749771118164,12.649993896484375,12.949996948242188,2,0.04842405127932481,1.357142467888486,188.8500061035156,1.1651365872369257,190.4499969482422,-1.2404349167438082,189.9499969482422,0.04842405127932481
3816,2016-02-04,166.1999969482422,176.60000610351562,163.9499969482422,175.0,14261090.0,-0.047564487402623534,1.108332178329241,5.866668701171875,38.39285869102918,44.591097271690224,20.840553121768068,19.7591123242442,25.91951915701503,20.50639007430607,9.761637712173675,12.650009155273438,-4.941374705655221,-19.192504119873036,-32.41641968550735,-5.968588554238721,-25.804461902690207,-12.580546337055864,27.783997192382827,7.389163302132566,-41.36964219874934,6.6119577828171625,2,12.974998474121094,17.45000457763672,27.312503814697266,20.949996948242188,23.300003051757812,3,0.07220216739075536,-4.0303142397395995,174.5,1.357142467888486,188.8500061035156,1.1651365872369257,190.4499969482422,0.07220216739075536
3817,2016-02-05,164.5,169.14999389648438,163.1999969482422,169.14999389648438,10227980.0,-0.01022862201839625,1.5591418314508667,0.5284082140807363,36.356344298921286,44.348847505802475,21.10755350204235,20.47699983095839,27.31693483190429,22.126059848929515,11.195437620359355,5.9499969482421875,-3.6076852762004705,-19.602500915527344,-35.561479553216856,-3.643522277837832,-27.581990234372086,-11.623011596682602,28.28263425292971,4.193558231476815,-46.03558466758879,7.979489318844756,2,14.299995422363281,18.775001525878906,29.4375,22.649993896484375,28.5,4,0.15379941064898373,1.108332178329241,166.1999969482422,-4.0303142397395995,174.5,1.357142467888486,188.8500061035156,0.15379941064898373
3818,2016-02-08,156.85000610351562,164.5,155.75,163.0,11457214.0,-0.04650452216707823,-1.095806851282651,1.3225810685760413,30.287400446811503,43.3075974891668,26.268223197660717,27.127507966199346,34.69010749132286,29.628072578758776,12.595136817885825,8.75,-3.306921439595385,-25.734995269775396,-45.71825479312804,-5.751735746422753,-35.72662503145173,-15.74336550809906,34.15766991113284,3.133919977881283,-46.87697897799364,9.991629761676325,2,18.224990844726562,22.699996948242188,38.22499084472656,31.599990844726562,32.149993896484375,0,0.23366268709161941,1.5591418314508667,164.5,1.108332178329241,166.1999969482422,-4.0303142397395995,174.5,0.23366268709161941
3819,2016-02-09,153.1999969482422,157.5500030517578,152.89999389648438,155.0,10848860.0,-0.023270698203636364,-2.874992847469912,0.2926837135215335,31.470141028124544,41.41281160895812,27.14485177392936,29.31110843249303,37.89428232588787,33.10258341482603,14.624121298915194,4.6500091552734375,-3.954158978373073,-27.50000457763673,-50.98615071350713,-4.013858441766331,-39.24307764557193,-15.75693150970153,34.98706498523441,1.0344932819234902,-51.961465092814805,11.743073067935201,2,20.449996948242188,24.925003051757812,41.97500228881836,35.57499694824219,34.699996948242216,1,0.24543085412866295,-1.095806851282651,156.85000610351562,1.5591418314508667,164.5,1.108332178329241,166.1999969482422,0.24543085412866295
3820,2016-02-10,163.10000610351562,164.6999969482422,152.5500030517578,152.6999969482422,9802866.0,0.064621470969207,-1.2710275442611962,-5.777773068282965,35.238790090753355,40.237484019474316,14.14711603334078,18.226997128328435,27.612376287539036,23.07408058013644,16.31229876579138,12.149993896484375,-4.521681902534112,-16.254995727539068,-40.56520549591011,8.05521404083197,-28.4101006117246,-4.099890843353535,21.558349026261737,43.86695098979089,-8.001525871127718,12.155104884185524,2,10.374992370605469,13.999992370605469,33.58749771118164,26.524993896484375,19.399993896484375,2,0.15726543799271808,-2.874992847469912,153.1999969482422,-1.095806851282651,156.85000610351562,1.5591418314508667,164.5,0.15726543799271808
3821,2016-02-11,159.0,160.9499969482422,158.3000030517578,159.0,8606932.0,-0.025137988657789823,-2.785722070844687,0.0,29.100145700377226,37.61541980919761,15.643841182321978,21.18425844376489,31.270133701005022,27.05477644784486,17.017146425322277,4.8000030517578125,-5.323117429217177,-18.940001678466786,-44.562128081345804,6.682124724412233,-31.751064879906295,-6.128938477027276,21.80535288041503,38.85542473230462,-7.6931801660167665,12.811063201439513,2,14.375,15.800003051757812,37.750003814697266,30.625,24.25,3,0.17893079841661752,-1.2710275442611962,163.10000610351562,-2.874992847469912,153.1999969482422,-1.095806851282651,156.85000610351562,0.17893079841661752
3822,2016-02-12,160.60000610351562,162.89999389648438,158.6999969482422,160.0,5415234.0,0.010062931468651781,-1.6249880791165194,100.0,28.108907538267133,35.235431851488286,10.552411614408243,18.9906123587906,29.23735290819502,25.258926867924004,16.965216948659588,4.1999969482421875,-7.063682736791122,-16.34499588012696,-43.07036263534113,10.380370875087209,-29.707679257734043,-2.982312502519875,16.814704797460536,66.25520243336992,23.77001644079317,13.362683377607084,2,11.099998474121094,13.299995422363281,36.14999771118164,29.024993896484375,19.649993896484375,4,0.17995014195613868,-2.785722070844687,159.0,-1.2710275442611962,163.10000610351562,-2.874992847469912,153.1999969482422,0.17995014195613868
3823,2016-02-15,169.60000610351562,169.60000610351562,165.60000610351562,168.6999969482422,5058000.0,0.05603984843063459,7.8887984673550005,1.5,37.12021343756881,33.93620933431667,-1.9178723828236741,9.542639878324508,19.776119935640565,16.214022796487654,16.556877771224805,9.0,-8.123341450734557,-6.749996185302734,-33.57804630871925,20.078053938113783,-20.164021247010993,6.664028876405524,4.830939855554334,100.0,59.576346521773075,13.414025061708259,2,-2.3750076293945312,3.8749923706054688,26.71249771118164,21.449996948242188,11.299987792968778,0,0.13797165716021342,-1.6249880791165194,160.60000610351562,-2.785722070844687,159.0,-1.2710275442611962,163.10000610351562,0.13797165716021342
3824,2016-02-16,165.75,171.75,165.1999969482422,171.5,6158648.0,-0.02270050686888403,1.0960009765625,-6.388823898411407,32.568807522921205,33.182623194974916,-1.8877071637678569,12.63458356570078,23.02843972929503,19.949976722052952,16.651366868831303,6.5500030517578125,-10.174357649124403,-9.707501983642572,-36.70711857383131,17.292114606546164,-23.20731027873694,3.792306311451796,6.055232810192507,68.74999503294548,33.23854239097559,13.499808295094363,2,-1.1749954223632812,7.724998474121094,29.300003051757812,25.300003051757812,14.399993896484403,1,0.14027149321266963,7.8887984673550005,169.60000610351562,-1.6249880791165194,160.60000610351562,-2.785722070844687,159.0,0.14027149321266963
3825,2016-02-17,169.25,169.6999969482422,166.10000610351562,166.9499969482422,4550764.0,0.02111613876319751,1.2499964237179029,-0.40000053074048914,38.54520604442912,33.199550678686016,-6.940616031108192,8.951656347390923,19.125125825161945,16.432559518241618,16.000435713448365,3.9499969482421875,-12.207748017859075,-5.800002288818348,-32.92191163823941,21.32190706060271,-19.360956963528878,7.760952385892182,-16.699996948242188,81.4126351877966,42.577242671250694,13.560954674710526,2,-7.099998474121094,4.224998474121094,25.400001525878906,21.800003051757812,10.449996948242188,2,0.11019198757154736,1.0960009765625,165.75,7.8887984673550005,169.60000610351562,-1.6249880791165194,160.60000610351562,0.11019198757154736
3826,2016-02-18,170.75,171.89999389648438,168.75,170.0,3961684.0,0.008862629246676468,1.0655780352604511,0.3260865238534362,36.51686127687299,33.217385898458424,-8.635431698425407,6.795912301551766,17.22125511835418,14.834272031699129,16.142755045625368,3.149993896484375,-14.272964689761181,-3.6625022888183594,-30.546462583961244,23.221458006324525,-17.104482436389787,9.779477858753069,-17.856997070312502,91.28792301245556,52.63601346968291,13.441980147571437,2,-8.525001525878906,2.7249984741210938,23.900001525878906,20.300003051757812,8.25,3,0.06881405563689613,1.2499964237179029,169.25,1.0960009765625,165.75,7.8887984673550005,169.60000610351562,0.06881405563689613
3827,2016-02-19,170.0,173.0,169.0,169.5,4131002.0,-0.004392386530014614,-4.333333333333333,0.6666666666666666,35.68930084874712,33.817597054229054,-7.848572104746694,6.476036133858884,17.55034240693817,15.502979408524482,16.821915166826713,4.0,-14.714700652241248,-3.5225021362304574,-29.709894722842563,22.664890450381648,-16.616198429536496,9.571194157075581,-16.346717431640627,61.5384765865711,24.88297358617472,13.093696293306047,2,-7.224998474121094,3.4749984741210938,23.175003051757812,21.050003051757812,7.600006103515625,4,0.07794117647058818,1.0655780352604511,170.75,1.2499964237179029,169.25,1.0960009765625,165.75,0.07794117647058818
3828,2016-02-22,174.0500030517578,174.89999389648438,172.1999969482422,172.25,4305418.0,0.023823547363281294,-1.8420883559938643,3.600006103515625,39.98647151119539,34.76385599679248,-10.283607207202238,1.2039947282008825,13.079124317835777,11.495800496838854,17.649836255928626,4.899993896484375,-14.37383647726341,1.34250106811524,-23.626033371425052,26.311035507655532,-11.141766151654906,13.826768287885386,-19.235917437500007,91.2372050294243,53.68905860006563,12.484267219770151,2,-10.325004577636719,-0.5750045776367188,16.824996948242188,16.824996948242188,4.649993896484375,0,0.0356219295577862,-4.333333333333333,170.0,1.0655780352604511,170.75,1.2499964237179029,169.25,0.0356219295577862
3829,2016-02-23,177.25,177.75,171.5500030517578,173.4499969482422,6944688.0,0.018385503545728765,1.5833304193303304,2.111109227313186,52.19123399408519,36.64746087494046,-10.85485080383691,-3.0875965118917748,9.517037961425842,8.350484862105247,18.487353744201314,6.1999969482421875,-13.62473261049115,5.134998321533203,-18.733856509347277,29.003853152413683,-6.799429093907037,17.069425736973443,-20.829041723164067,95.70815225790903,51.72880248321429,11.93442741544024,2,-9.224998474121094,-3.7750015258789062,13.199996948242188,13.625,5.899993896484403,1,0.02059234920442532,-1.8420883559938643,174.0500030517578,-4.333333333333333,170.0,1.0655780352604511,170.75,0.02059234920442532
3830,2016-02-24,170.5,176.1999969482422,170.25,174.6999969482422,7904612.0,-0.03808180535966155,-1.531915238994997,-1.1052614671715448,53.513072812066405,39.36000833179481,-3.2908398336449523,2.046446813603552,15.836778419290198,15.082141118104005,19.152812701968287,7.0,-11.763516312226727,-0.5225013732910213,-22.409590982692492,21.36458823611045,-11.466046177991757,10.421043431409714,-11.946137550847652,19.444444444444446,-27.958611258195322,10.943544804700739,2,-2.2750015258789062,2.9749984741210938,18.799999237060547,20.375,10.850006103515597,2,0.056598204671462815,1.5833304193303304,177.25,-1.8420883559938643,174.0500030517578,-4.333333333333333,170.0,0.056598204671462815
3831,2016-02-25,174.8000030517578,176.25,172.75,173.1999969482422,5017734.0,0.02521995924784637,-1.8,-0.38095411097507365,58.07209845788254,42.68925176730764,-5.714899992279669,-3.3134105846348234,11.147611216845348,10.813361530254497,19.756478190008405,5.75,-9.512035201201911,4.342501831054676,-16.462437620657795,25.147441282767147,-6.059967894801559,14.744971556910912,-14.32652684752071,66.28574916294643,12.862740918763663,10.402469725856232,2,-3.3250045776367188,-1.3250045776367188,12.974998474121094,15.0,8.800003051757784,3,0.028032001206736323,-1.531915238994997,170.5,1.5833304193303304,177.25,-1.8420883559938643,174.0500030517578,0.028032001206736323
3832,2016-02-26,178.39999389648438,178.5,175.6999969482422,177.0,4325454.0,0.02059491293979332,2.4999904632932157,0.8749928474699117,68.03345337759188,46.12405620508798,-7.291177969179671,-8.245833341715496,7.359901799155722,7.210758292983826,20.597186440652955,3.6999969482421875,-7.991386387431277,8.51999282836914,-10.577936644642989,27.61792230138127,-1.0289719081369242,18.068957564875205,-16.19886531267099,98.78780480587122,37.39236806854607,9.548964736506067,2,-6.549995422363281,-4.924995422363281,8.775009155273438,11.400009155273438,6.600006103515625,4,0.003363263027148733,-1.8,174.8000030517578,-1.531915238994997,170.5,1.5833304193303304,177.25,0.003363263027148733
3833,2016-02-29,178.0,179.35000610351562,176.4499969482422,177.5,4788496.0,-0.0022421183305447734,-1.2307710365388453,0.35714441416893733,71.94689942840321,50.499399750141535,-6.229429814644959,-9.30337442915851,7.462109553630057,7.600198730895812,21.5276118574791,2.9000091552734375,-5.49847910517002,8.74249877929688,-8.225156854981975,25.710154413575736,0.2586709621574528,17.22632659643631,-13.843006846244208,85.16477804345566,15.467605381587163,8.483827817139431,2,-5.274993896484375,-4.525001525878906,9.175003051757812,11.800003051757812,5.899993896484403,0,-0.0022471567218222965,2.4999904632932157,178.39999389648438,-1.8,174.8000030517578,-1.531915238994997,170.5,-0.0022471567218222965
3834,2016-03-01,181.1000061035156,181.3000030517578,175.60000610351562,177.75,4075692.0,0.01741576462649208,2.0399983723958335,6.700012207031193,68.10864746372583,53.78422657450785,-7.736646084997631,-13.717040614112477,4.05390254333534,4.5658384076538425,22.489097510432202,5.6999969482421875,-2.7938070650732243,12.230004882812466,-3.1316486980184948,27.591658463643427,4.549178092396971,19.91083167322796,-14.815991136793428,98.19007336644671,24.183509874755316,7.680826790415481,3,-6.07500457763669,-7.625007629394503,6.074996948242216,8.699996948242216,2.0,1,-0.013252396876792916,-1.2307710365388453,178.0,2.4999904632932157,178.39999389648438,-1.8,174.8000030517578,-0.013252396876792916
3835,2016-03-02,182.9499969482422,186.5,180.6999969482422,185.6999969482422,5317348.0,0.01021529973703661,1.666664328158214,-0.8208940267643297,75.23709008281551,58.08647421961257,-8.313139178888918,-15.706816974493506,1.8238111234410042,2.804094597656672,21.95608443003051,5.8000030517578125,-1.1963526345028583,13.657495880126959,-2.7830584357570842,30.098050196011002,5.4372187221849515,21.877773038068966,-14.263423887914314,74.1817959872159,-4.094713345069152,8.220277157942018,3,-5.1999969482421875,-9.474998474121094,4.137504577636719,6.850006103515625,-0.8499908447265909,2,0.0010931781993896994,2.0399983723958335,181.1000061035156,-1.2307710365388453,178.0,2.4999904632932157,178.39999389648438,0.0010931781993896994
3836,2016-03-03,178.1999969482422,184.25,176.1999969482422,183.8000030517578,6633146.0,-0.025963378405214232,1.4769240159254808,2.0363658558238638,67.39129844779488,61.60891839728454,-2.6767066994262905,-10.552757388792685,6.156468226160285,7.625196658486573,20.264365762691895,8.050003051757812,1.148350242553363,8.307495880126964,-8.528968779635676,25.143960539889605,-0.11073644975434149,16.72572821000827,-6.307007038773321,23.853140372538643,-53.63299518610516,8.418232329881317,3,0.1750030517578125,-4.724998474121094,9.175003051757812,11.600006103515625,5.5500030517578125,3,0.017676819355885387,1.666664328158214,182.9499969482422,2.0399983723958335,181.1000061035156,-1.2307710365388453,178.0,0.017676819355885387
3837,2016-03-04,189.8000030517578,195.6499938964844,174.0,177.89999389648438,18143794.0,0.06509543379445071,-1.1979692639918111,-2.124999318804802,68.9849606268724,64.83097274347088,-12.485724800980677,-21.249647469659095,-5.757258843082127,-3.8858284934586322,18.88438984829613,21.649993896484403,3.0622381260018017,18.642501831054688,-0.17345520084816712,37.45845886295754,9.234523315103274,28.0504803470061,-3.3000030517578125,72.97924945061285,-1.5905007013260786,9.407978515951422,3,-6.850006103515625,-15.700004577636719,-2.4250030517578125,0.0,-6.0,4,-0.03266594756877583,1.4769240159254808,178.1999969482422,1.666664328158214,182.9499969482422,2.0399983723958335,181.1000061035156,-0.03266594756877583
3838,2016-03-07,193.5,194.25,188.5,191.0,7076402.0,0.019494188033459592,1.875,0.2100838719852695,76.15457717756345,67.49356643052401,-14.680396472713653,-23.255456213807406,-9.629677472384003,-7.423331008999099,16.876520533571366,5.75,5.2575749758176755,20.509999084472668,0.4626190591985164,40.55737910974682,10.486309071835592,30.533689097109743,-19.5,90.06930945678684,14.153538621096743,10.02369001263707,3,-10.550003051757812,-19.400001525878906,-5.9375,-3.6999969482421875,-9.600006103515597,0,-0.043927648578811374,-1.1979692639918111,189.8000030517578,1.4769240159254808,178.1999969482422,1.666664328158214,182.9499969482422,-0.043927648578811374
3839,2016-03-08,190.8000030517578,191.5500030517578,187.5,191.0,6024402.0,-0.013953472600734873,5.230759299036351,-0.079998779296875,70.6220185120559,69.3945603971895,-11.014492042104422,-18.544938604764354,-7.269206548547118,-4.487070985044511,14.51042222409445,6.0,7.697117947310858,15.930001831054682,-3.3402466530586423,35.200250315168006,6.29487758899802,25.565126073111344,-16.800003051757812,77.59818839711475,2.2795121972510515,9.635124242056659,3,-6.600006103515625,-16.70000457763672,-3.2375030517578125,-1.0,-5.5,1,-0.03616356941777232,1.875,193.5,-1.1979692639918111,189.8000030517578,1.4769240159254808,178.1999969482422,-0.03616356941777232
3840,2016-03-09,188.75,191.6499938964844,188.75,190.8999938964844,4418960.0,-0.010744250623527019,-1.69767639919947,10.750133516441739,67.04545848625841,70.39160040034238,-6.8207593247896625,-15.257009000134161,-5.629848428255002,-2.2183105102656953,13.225676494830829,2.8999938964844034,9.59408324416512,12.597499084472645,-6.788346189837853,31.983344358783143,2.904576447317396,22.290421721627894,-14.344999999999999,68.12934946090287,-4.955784957354254,9.692922637155243,3,-3.9250030517578125,-14.650001525878906,-0.28749847412109375,1.0500030517578125,0.14999389648440342,2,-0.02993374249793057,5.230759299036351,190.8000030517578,1.875,193.5,-1.1979692639918111,189.8000030517578,-0.02993374249793057
3841,2016-03-10,187.4499969482422,193.6000061035156,187.4499969482422,189.1000061035156,5804634.0,-0.0068874333867963156,-6.4545151893466155,0.7674482973981683,66.35426423879795,70.20502382936527,-3.9533906562058405,-12.34948436841853,-4.833374891433408,-0.8158602561416046,11.949669352321758,6.150009155273409,10.234575410635301,9.874996185302734,-8.351977743649968,28.101970114255437,0.7615092208263832,18.988483149779086,-12.648096948242198,62.12471473456739,-11.907895783827513,9.113486964476355,3,-2.625,-13.349998474121094,-1.212493896484375,1.0250091552734375,-1.25,3,-0.02854089587530806,-1.69767639919947,188.75,5.230759299036351,190.8000030517578,1.875,193.5,-0.02854089587530806
3842,2016-03-11,189.5,190.0500030517578,187.6000061035156,188.1999969482422,3545834.0,0.010936266125007421,1.0416563352343406,-0.787876265778901,65.0438166532106,69.43801463212165,-4.7642904516435465,-12.778521607500522,-7.362184462226708,-2.823105948977144,10.923433960101269,2.600006103515625,11.439409503920672,10.479999542236328,-6.628643574390537,27.588642658863193,1.9256779839228955,19.03432110054976,-14.309138000000019,30.14709017267107,-39.9862885540838,8.55432155831344,3,-4.6750030517578125,-15.400001525878906,-8.087501525878906,-5.849998474121094,-1.1499938964844034,4,-0.03034300791556732,-6.4545151893466155,187.4499969482422,-1.69767639919947,188.75,5.230759299036351,190.8000030517578,-0.03034300791556732
3843,2016-03-14,193.0,193.3999938964844,190.1999969482422,191.0,4723790.0,0.01846965699208436,1.2857220708446606,1.5384579269223095,65.24685562554544,69.12003776121273,-6.607643487046062,-15.21568344919632,-11.213478865371343,-6.207668946298924,10.989719233248445,3.8999938964844034,12.164040142480587,12.809999847412115,-4.779937688676171,30.3999373835004,4.015031079367958,21.604968615456272,-17.427955240000017,90.24381771852951,22.381098317171833,8.794968768044148,3,-8.175003051757812,-18.900001525878906,-11.962501525878906,-9.724998474121094,-7.25,0,-0.047668377970166764,1.0416563352343406,189.5,-6.4545151893466155,187.4499969482422,-1.69767639919947,188.75,-0.047668377970166764
3844,2016-03-15,189.0,192.75,188.8500061035156,192.4499969482422,4429744.0,-0.020725388601036232,-1.0800052083545097,-1.7249984741210938,68.91615778026717,68.41771194981847,-1.5300868178617861,-9.89169496396616,-7.784522136393917,-2.062426575885638,11.264762910857181,4.149993896484403,11.905439789512542,7.647499847412121,-8.970514505383761,24.265514200208003,-0.661507328985806,15.956507023810047,-13.054396135200022,25.20326413544834,-46.768822986592454,8.30900717639794,3,-4.1750030517578125,-14.900001525878906,-11.6875,-9.449996948242188,-8.0,1,-0.026984159277860353,1.2857220708446606,193.0,1.0416563352343406,189.5,-6.4545151893466155,187.4499969482422,-0.026984159277860353
3845,2016-03-16,187.8999938964844,189.8500061035156,186.0500030517578,189.3999938964844,4553160.0,-0.0058201381138391906,2.166636997100986,0.4347829932905497,64.33259487912338,68.07785599774385,0.38656943113545594,-7.7185740450691185,-7.193072365648078,-0.8372687971134667,11.363252894744406,3.800003051757784,11.494086031938394,5.614994049072294,-10.218085617161705,21.448073715306293,-2.3015457840446913,13.53153388218928,-11.588302108980429,24.503180092038214,-46.197586094918044,7.916539833116997,3,-3.074996948242216,-13.79999542236331,-12.012496948242216,-9.774993896484403,-6.449996948242216,2,-0.013837099144127452,-1.0800052083545097,189.0,1.2857220708446606,193.0,1.0416563352343406,189.5,-0.013837099144127452
3846,2016-03-17,182.5,186.4499969482422,180.8500061035156,186.0,6450448.0,-0.028738659243700115,1.54545391492521,2.3333333333333335,54.3157958984375,66.44794880569553,7.219914884659033,-1.4684532524647693,-2.1927244752698414,4.545178190858195,11.46408212428602,7.049987792968807,11.172278621844214,-0.37249984741211506,-15.246336532523912,14.501336837699682,-7.8094181899679995,7.064418495143769,-5.829542048246111,13.147374513055867,-51.76986233357319,7.436918342555893,3,5.0500030517578125,-5.525001525878906,-7.212501525878906,-4.549995422363281,3.0,3,0.035068459706763866,2.166636997100986,187.8999938964844,-1.0800052083545097,189.0,1.2857220708446606,193.0,0.035068459706763866
3847,2016-03-18,183.25,184.3500061035156,181.25,183.5500030517578,5514076.0,0.004109589041095818,2.263148595796693,0.08571515764508929,55.48589271717383,64.15142831009669,6.082754430838804,-1.2383929257299542,-3.2306745213444685,3.785806143257048,11.729446077184377,3.1000061035155966,10.365876132703391,-0.2849998474121094,-13.86912729773644,13.299127602912222,-7.077063572574275,6.507063877750056,-6.227951207281194,19.123475943371133,-41.44668970154191,6.792063725162169,3,3.9750061035155966,-6.075004577636719,-9.162498474121094,-5.299995422363281,-1.8000030517578125,4,0.01609820981305421,1.54545391492521,182.5,2.166636997100986,187.8999938964844,-1.0800052083545097,189.0,0.01609820981305421
3848,2016-03-21,180.25,182.25,179.25,180.9499969482422,3277740.0,-0.016371077762619368,-1.2222247339598864,2.3332994252581254,49.109941252863244,61.761197503519725,7.828876103808568,2.371499044271502,-0.45948398352732056,6.725362985357322,12.165009176274873,4.0,10.254570637861917,-3.5949996948242244,-16.53546682185697,9.345467432208522,-10.065233258340612,2.8752338686921632,-2.8833921831355838,7.4074074074074066,-46.40456977100767,6.470233563516378,3,6.1750030517578125,0.17499542236328125,-7.4499969482421875,-2.2999954223632812,-0.850006103515625,0,0.044937620546549706,2.263148595796693,183.25,1.54545391492521,182.5,2.166636997100986,187.8999938964844,0.044937620546549706
3849,2016-03-22,180.8999938964844,181.3000030517578,171.3000030517578,175.14999389648438,4687816.0,0.003606068773838622,2.053426578639619,-8.2143215258856,47.79806346147987,59.622598056322104,6.288149424709417,2.1175415436656237,-1.4547321214592444,5.956618606497301,13.033706192104253,10.0,9.116424865498402,-3.1275054931640227,-15.776012293888925,9.52100130756088,-9.451758893526488,3.196747907198443,13.350006103515597,51.751963694781736,0.49529008199981917,6.324253400362456,3,1.5500106811523153,-0.47499847412112217,-10.54999542236331,-2.9499893188476847,-4.099990844726591,1,0.02681042712633208,-1.2222247339598864,180.25,2.263148595796693,183.25,1.54545391492521,182.5,0.02681042712633208
3850,2016-03-23,180.1499938964844,182.1999969482422,179.39999389648438,182.0500030517578,3748242.0,-0.004145937121640686,1.5454608507480285,-0.3304363748301565,52.291418106210514,58.060059597145724,6.358626143644386,3.8236009653595886,-1.0368058907538966,6.745166200599272,13.89759683237815,2.8000030517578125,7.110990352194506,-4.360005187988264,-15.479576652377574,6.759566276401046,-9.919790920182919,1.1997805442063907,13.64100616455076,58.4158046874215,3.5402239652334444,5.559785732194648,3,2.2000045776366903,0.7250061035155966,-11.124992370605497,-2.1999893188476847,-5.399993896484403,2,0.004718324353671699,2.053426578639619,180.8999938964844,-1.2222247339598864,180.25,2.263148595796693,183.25,0.004718324353671699
3851,2016-03-29,179.6999969482422,180.0,174.4499969482422,174.85000610351562,4219624.0,-0.002497901545868375,1.0366995080787633,-2.552614460443826,33.91718460708613,54.60154492535411,6.2510391512112164,4.911321281030922,-0.8439160688369611,7.26102469802305,15.041926232116696,5.699996948242216,5.55826419308562,-5.055001831054682,-15.467188324282205,5.357184662172841,-10.261095077668443,0.15109141555907968,13.641183172607441,64.36775426924463,11.295456767561348,5.206093246613755,3,2.6500015258789062,2.5,-11.887496948242188,-1.7499923706054688,-0.6999969482421875,1,0.009738453142567716,1.5454608507480285,180.1499938964844,2.053426578639619,180.8999938964844,-1.2222247339598864,180.25,0.009738453142567716
3852,2016-03-30,179.0,181.0,178.3000030517578,180.0,3423854.0,-0.003895364274512536,-1.2500031789224724,-0.20618595622449654,24.471825499591176,50.070986022470315,5.92841431105137,5.964370325136883,-0.19524330274234103,7.997933851385341,16.019038541450232,2.6999969482421875,4.264857940571716,-5.784999084472645,-16.123284134958624,4.553285966013334,-10.954141609715634,-0.6158565592296554,13.900356579467797,70.31962643129572,21.02141202093714,5.169142525242991,3,3.0250015258789062,3.3249969482421875,-11.150001525878906,-1.0499954223632812,0.8000030517578125,2,0.036312849162011274,1.0366995080787633,179.6999969482422,1.5454608507480285,180.1499938964844,2.053426578639619,180.8999938964844,0.036312849162011274
3853,2016-03-31,177.60000610351562,180.6499938964844,177.1999969482422,178.64999389648438,4237688.0,-0.007821194952426724,-2.729714125468103,1.04998779296875,25.64575386044683,45.2631633647125,5.49170207090944,7.729138135410949,1.1038622456482017,9.384760950117425,16.97232956132474,3.449996948242216,2.983369437516444,-7.1649932861328125,-17.559937059895134,3.229950487629509,-12.362465173013959,-1.967521399251666,14.86834340539798,57.798225499830615,11.580764736497734,5.197471886881161,3,2.9749984741210938,5.3499908447265625,-9.475006103515625,0.34999847412109375,1.5999908447265625,3,0.02167787563296919,-1.2500031789224724,179.0,1.0366995080787633,179.6999969482422,1.5454608507480285,180.1499938964844,0.02167787563296919
3854,2016-04-01,178.6999969482422,179.0,175.5500030517578,176.25,3461734.0,0.006193641930875904,1.2622908172199014,-2.3333575539150146,30.78391728154098,41.53553252053667,3.103357543190839,6.788157969601684,-0.15401488771016147,8.255511874412264,17.761960703085688,3.4499969482421875,1.6045921229656983,-5.945001983642584,-16.570934937486925,4.680930970201757,-11.257968460564769,-0.6320355067203991,13.344985631528289,54.83870967741935,10.922324229802037,5.3129664769221705,4,0.1750030517578125,4.25,-10.099998474121094,-0.7499923706054688,-1.3499908447265625,4,0.003917162620013626,-2.729714125468103,177.60000610351562,-1.2500031789224724,179.0,1.0366995080787633,179.6999969482422,0.003917162620013626
3855,2016-04-04,183.1499938964844,185.0,179.0,179.0,5073478.0,0.024902053856951545,-1.891570517770081,1.6938771697090977,42.66210395463404,40.24067786011406,-2.3370504632549967,2.4811208881560844,-4.513568540157081,3.7467495606522334,17.517015198044238,6.3000030517578125,-0.06681638100198484,-1.5050048828124716,-12.124596026745536,9.114586261120593,-6.814800454779004,3.8047906891540606,8.48008909272582,82.46440219552966,39.16372503076677,5.309795571966529,4,-4.999992370605497,-0.19999694824221592,-12.399993896484403,-5.199989318847685,-4.649993896484403,0,-0.03467098583861039,1.2622908172199014,178.6999969482422,-2.729714125468103,177.60000610351562,-1.2500031789224724,179.0,-0.03467098583861039
3856,2016-04-05,181.3500061035156,182.3500061035156,178.75,181.6000061035156,3667770.0,-0.009827943505071324,3.1142926897321104,-0.06024105245354294,35.9724511481665,38.07251768577992,-0.8016458715177919,4.773963016284682,-2.8388402374447423,5.464134781594851,18.03030834033141,4.399993896484403,-1.7780112971014432,-3.462493133544939,-13.76777487968252,6.842788612592642,-8.615134006613715,1.6901477395238373,9.873475286945592,61.37571348990387,15.733266454120695,5.15264087306879,4,-3.2000045776366903,2.124992370605497,-10.500007629394503,-3.400001525878878,-1.6000061035155966,1,-0.036393746244200664,-1.891570517770081,183.1499938964844,1.2622908172199014,178.6999969482422,-2.729714125468103,177.60000610351562,-0.036393746244200664
3857,2016-04-06,183.6000061035156,183.9499969482422,180.3500061035156,181.0500030517578,3538162.0,0.012406947473250662,1.2153893826499886,-10.200012207031136,33.09351017455427,36.29291423263448,-3.348954680603356,2.1456685791910957,-5.3291602695721,3.18369512398462,17.15089002337183,3.599990844726591,-3.124540480236334,-0.9024932861328523,-10.945740806195687,9.140754233929982,-5.92411704616427,4.119130473898565,7.225005720171538,85.18524498841433,43.318043347004135,5.02162376003142,4,-5.45000457763669,-0.12500762939450283,-11.125007629394503,-5.650001525878878,-3.400009155273409,2,-0.025054498641585377,3.1142926897321104,181.3500061035156,-1.891570517770081,183.1499938964844,1.2622908172199014,178.6999969482422,-0.025054498641585377
3858,2016-04-07,185.0,186.4499969482422,183.75,185.0,3328248.0,0.0076252388341155886,-1.15999755859375,0.0,42.063476685494,35.655737924191605,-4.474885341979274,0.08034465964988158,-7.040367822439691,1.7666820361930604,16.17143954920789,2.849990844726591,-3.5319939567582423,0.9225006103515625,-8.194255370668486,10.039256591371611,-3.635877380158462,5.480878600861587,5.434511648248559,86.69726825526148,40.95738096653371,4.558377990510029,4,-4.5500030517578125,-1.5250015258789062,-12.337501525878906,-7.049995422363281,-6.5,3,-0.028108091612119912,1.2153893826499886,183.6000061035156,3.1142926897321104,181.3500061035156,-1.891570517770081,183.1499938964844,-0.028108091612119912
3859,2016-04-08,183.8999938964844,184.3999938964844,182.6000061035156,183.6999969482422,3101702.0,-0.005945978937922147,1.9999872843100628,100.0,42.063476685494,34.51929998855643,-3.2459201672268136,0.6713343609107199,-6.230476692384684,2.81755214896927,15.285013313117629,2.3999938964844034,-4.118831762719765,0.16749496459962643,-8.38274460826861,8.717734537467862,-4.1076248218344915,4.442614751033744,6.1518275798343325,66.88306412459141,17.69444168364037,4.27511978643412,4,-3.449996948242216,-0.42499542236330967,-10.799991607666044,-5.949989318847685,-4.349990844726591,4,-0.025557352388428045,-1.15999755859375,185.0,1.2153893826499886,183.6000061035156,3.1142926897321104,181.3500061035156,-0.025557352388428045
3860,2016-04-11,183.1000061035156,185.3000030517578,182.0,183.25,3254270.0,-0.004350124086567986,-1.8085059411726512,-0.7499809262226647,51.45632937739522,36.46809385192411,-2.2165617230130863,1.0818001811218494,-5.840654586782279,3.5800187778130237,14.349759980138977,3.3000030517578125,-4.135169978655881,-0.349993133544956,-8.569161272228143,7.869175005138231,-4.45957720288655,3.7595909357966377,6.5767790043119305,56.49360815017788,2.632575387788094,4.109584069341598,4,-2.1000061035155966,0.37499237060549717,-8.850006103515597,-5.150001525878878,-5.150009155273409,0,-0.03140360354083882,1.9999872843100628,183.8999938964844,-1.15999755859375,185.0,1.2153893826499886,183.6000061035156,-0.03140360354083882
3861,2016-04-12,182.1000061035156,183.6000061035156,181.1000061035156,182.6999969482422,3208808.0,-0.005461496267971988,1.083325386077729,4.000101729399228,47.24221360604553,38.99813697486348,-0.9390719306850315,1.7501739426192273,-5.06941008259264,4.574622799681208,13.131541114573842,2.5,-4.144590450912887,-1.0824935913086335,-9.099269723841672,6.934282541224405,-5.090881657575153,2.925894474957886,7.209243363190524,28.68856764781648,-28.345169472115476,4.0083880662665194,4,-1.1000061035155966,1.3749923706054972,-6.48750686645505,-4.150001525878878,0.09999084472659092,1,-0.019769390350646954,-1.8085059411726512,183.1000061035156,1.9999872843100628,183.8999938964844,-1.15999755859375,185.0,-0.019769390350646954
3862,2016-04-13,183.75,184.5500030517578,181.75,183.5,4000214.0,0.009060921697863433,2.0270203394863167,-0.4166730245924372,58.97438706426229,42.701318441954086,-2.0611751826988893,-0.37174215316059644,-7.057818545513442,2.9287727780437933,11.860630474690229,2.8000030517578125,-4.3010839432581065,0.8550003051757926,-6.600614949134581,8.310615559486166,-2.872807321979394,4.582807932330979,5.199064538407157,49.53268095956583,-13.209279426790538,3.7278076271551868,4,-2.75,-0.27500152587890625,-7.825000762939453,-5.799995422363281,4.850006103515597,2,-0.0217687074829932,1.083325386077729,182.1000061035156,-1.8085059411726512,183.1000061035156,1.9999872843100628,183.8999938964844,-0.0217687074829932
3863,2016-04-14,183.8000030517578,184.8500061035156,183.3500061035156,184.8000030517578,2991932.0,0.00027212545174326586,1.7272575946734658,-4.0,57.67200295165518,45.688883516411224,-1.2731008804788075,-1.2082742720620274,-7.468751459689628,2.812991078952649,10.153967502723955,1.5,-3.652487638060421,1.3650032043456974,-4.411727743581821,7.141734152273216,-1.523362269618076,4.253368678309471,4.796080256916355,64.28568833537413,0.1472235737429486,2.8883654739637628,4,-1.2000045776367188,-1.0250015258789062,-5.275005340576172,-5.849998474121094,2.25,3,-0.01958653995507209,2.0270203394863167,183.75,1.083325386077729,182.1000061035156,-1.8085059411726512,183.1000061035156,-0.01958653995507209
3864,2016-04-15,183.8999938964844,184.3999938964844,181.3999938964844,183.3000030517578,3309332.0,0.0005440198208181979,2.7500214577947686,-0.5999908447265909,60.27400696304756,47.64576162845717,-0.6234657108283557,-1.8023422217102336,-7.884371477762755,2.6551188053186365,8.645972102171653,3.0,-2.6225656859994615,1.7199943542480867,-3.227241440885223,6.667230149381396,-0.7536235433185539,4.193612251814727,4.3501678070514345,66.66642446349059,1.7295569359995682,2.473617897566651,4,-1.2999954223633097,-1.4499893188476847,-5.374996185302763,-5.949989318847685,1.6000061035155966,4,-0.0293637524508239,1.7272575946734658,183.8000030517578,2.0270203394863167,183.75,1.083325386077729,182.1000061035156,-0.0293637524508239
3865,2016-04-18,185.3000030517578,185.5,182.0,183.3500061035156,3018102.0,0.00761288309808994,1.978735008992981,3.2500445054804254,64.58338631537441,50.824754424813605,-1.884610399609869,-3.5912485757216075,-9.12763480296121,1.1991929828706702,7.5317388294608625,3.5,-1.4583724774714142,3.250003051757801,-1.1732611258245242,7.6732672293401265,1.0383709629666384,5.461635140548964,2.611155478742461,95.45460850748032,29.18806937147312,2.2116320887911605,4,-1.9000015258789062,-2.8499984741210938,-6.150005340576172,-7.349998474121094,1.599990844726591,0,-0.031030760417170233,2.7500214577947686,183.8999938964844,1.7272575946734658,183.8000030517578,2.0270203394863167,183.75,-0.031030760417170233
3866,2016-04-19,188.8999938964844,190.0,185.6499938964844,185.8500061035156,5267886.0,0.019427904940298557,-1.521733746130056,1.564098751907358,72.3982319093141,55.191945728675805,-4.806459743463819,-7.048567659932331,-12.258241006502288,-2.4674843262207276,7.5649554056452875,4.6999969482421875,-0.39781439059794366,6.529994201660173,1.1476266201788121,11.912361783141534,3.838810410919507,9.22117799240084,-17.59999084472659,87.20924043221405,20.569089568553878,2.6911837907406757,4,-3.349990844726591,-6.449989318847685,-9.437496185302763,-10.949989318847685,-3.0,1,-0.05796716411882319,1.978735008992981,185.3000030517578,2.7500214577947686,183.8999938964844,1.7272575946734658,183.8000030517578,-0.05796716411882319
3867,2016-04-20,186.1999969482422,189.25,185.3500061035156,187.6499938964844,4084640.0,-0.014293261172479421,-1.4762033937714387,-0.4754107382281728,68.3760895549443,58.11556938083696,-1.8985184402432935,-4.338678980617459,-9.055751555536148,0.14944879296245972,7.578004736704895,3.8999938964844034,-0.03564652105305299,3.682497406005865,-1.9569554983981732,9.321950310409903,0.8627709538038459,6.502223858207884,-14.525993957519518,55.81394936214744,-11.451224606198878,2.8197264522020165,4,-0.649993896484375,-3.8499984741210938,-6.737499237060547,-8.249992370605469,1.5500030517578125,2,-0.02148227747346243,-1.521733746130056,188.8999938964844,1.978735008992981,185.3000030517578,2.7500214577947686,183.8999938964844,-0.02148227747346243
3868,2016-04-21,188.3500061035156,188.5500030517578,183.9499969482422,187.75,3932786.0,0.011546773311017056,8.20001220703125,-0.41379818367408594,69.73419714632146,61.19009387648445,-3.937417279995117,-6.166923175710878,-10.421304707342188,-2.0120884657077056,7.830495980054201,4.600006103515625,0.7948501060123192,5.427506256103499,-0.6710243988412117,11.526036911048209,2.3782409286311577,8.47677158357584,-16.309483172607372,80.81403807597412,11.482242434458527,3.0492653274723542,4,-2.800003051757784,-6.000007629394503,-8.887508392333956,-10.400001525878878,-2.6000061035155966,3,0.0013273161236990738,-1.4762033937714387,186.1999969482422,-1.521733746130056,188.8999938964844,1.978735008992981,185.3000030517578,0.0013273161236990738
3869,2016-04-25,185.75,188.4499969482422,185.1499938964844,186.3999938964844,4959442.0,-0.01380412009164822,-2.5675590966827464,-1.083312140786427,55.75223210668731,61.66741640196135,-1.1704788523705076,-3.3570546120830613,-6.933212407835953,0.5012767824667321,7.547209610989272,3.300003051757784,1.5218955727328876,2.5849998474121207,-3.5604385214375043,8.730438216261746,-0.48771933701269177,5.657719031836933,-13.350287527709952,46.875,-19.93656406810595,3.072719184424809,4,-0.1999969482421875,-3.7249984741210938,-6.287502288818359,-7.799995422363281,-0.3999938964844034,0,0.0016150904536087474,8.20001220703125,188.3500061035156,-1.4762033937714387,186.1999969482422,-1.521733746130056,188.8999938964844,0.0016150904536087474
3870,2016-04-26,181.0,187.1999969482422,181.0,186.3500061035156,5341212.0,-0.025572005383580065,-1.3177532243067955,8.230855908727706,49.31505622164736,61.89773224813932,3.632281854642116,1.5387851151735674,-1.6511669273495215,5.11537797170763,7.369542789922483,6.1999969482421875,1.7127907979137262,-2.207500457763672,-8.276425585136536,3.8614246696091925,-5.24196302145009,0.8269621059227461,-8.24828177715574,0.0,-64.71084182747532,3.0344625636864313,4,4.5,-0.34999847412109375,-1.5375022888183594,-3.0499954223632812,5.8000030517578125,1,0.024861878453038777,-2.5675590966827464,185.75,8.20001220703125,188.3500061035156,-1.4762033937714387,186.1999969482422,0.024861878453038777
3871,2016-04-27,181.4499969482422,182.4499969482422,179.9499969482422,181.9499969482422,3795022.0,0.0024861709847634472,2.3333333333333335,0.09345783730441727,45.47366202820604,60.39765168857752,3.4423885849212468,1.2929038225785519,-1.420744092726693,4.528324276587341,6.6035123711512576,2.5,1.9988982003218894,-1.84500350952149,-7.7492287704243665,4.059221751381386,-4.797116139972928,1.1071091209299482,-8.353313089854822,16.129026965388814,-44.09206093788542,2.9521126304514427,4,3.5250015258789062,-0.7999954223632812,-1.9874992370605469,-3.4999923706054688,6.350006103515625,2,0.03003580622708313,-1.3177532243067955,181.0,-2.5675590966827464,185.75,8.20001220703125,188.3500061035156,0.03003580622708313
3872,2016-04-28,185.5,187.9499969482422,177.5,180.0,7511614.0,0.02232021559588704,1.009615977135278,-11.0,50.94696991590324,59.65042579571619,-0.3724372401998153,-2.3664990196357394,-4.780818060886247,0.3634236209576045,5.938199685295937,10.449996948242188,2.17123547672324,1.8799995422363338,-3.737396459164188,7.497395543636856,-0.9286984584639413,4.688697542936609,-12.065249818780387,72.3981700505266,14.884772033888993,2.808698000700265,4,-1.75,-4.849998474121094,-3.237499237060547,-8.400001525878906,0.6499938964844034,3,0.002156301328756882,2.3333333333333335,181.4499969482422,-1.3177532243067955,181.0,-2.5675590966827464,185.75,0.002156301328756882
3873,2016-04-29,181.4499969482422,187.6000061035156,180.6499938964844,181.0,8024808.0,-0.021832900548559686,-11.086881526397994,0.081817626953125,45.82623899066325,58.04511824322905,3.698050991465834,2.094089540312865,-0.3638637615972584,4.212338415468878,5.092938013336163,6.950012207031193,2.449273376369092,-2.3625030517578125,-7.338537542553553,2.613531439037928,-4.8505202971556685,0.12551419364004346,-7.683941770646953,36.07304154432923,-19.418437093747812,2.4880172453978635,4,2.3000030517578125,-0.7999954223632812,0.7500038146972656,-6.649993896484375,5.900009155273409,4,0.03472032602764319,1.009615977135278,185.5,2.3333333333333335,181.4499969482422,-1.3177532243067955,181.0,0.03472032602764319
3874,2016-05-02,179.39999389648438,182.3000030517578,179.35000610351562,181.5,3172942.0,-0.011297895212103892,-1.6818377283635506,-4.666711878200129,43.95422962578082,55.75298972216309,5.635202396775128,4.426154727894868,2.1609512559278414,6.006575020207379,3.890987636757574,2.9499969482421875,2.270904849870874,-4.447505950927734,-9.279905144256418,0.384893242400949,-6.863705547592076,-2.0313063542633927,-5.309259822441049,18.181765084668054,-35.64696156277449,2.4161995966643466,5,4.350006103515625,1.2500076293945312,4.025005340576172,-5.299995422363281,2.850006103515625,0,0.03539579888268918,-11.086881526397994,181.4499969482422,1.009615977135278,185.5,2.3333333333333335,181.4499969482422,0.03539579888268918
3875,2016-05-03,176.8000030517578,179.8000030517578,175.0500030517578,179.0,5158528.0,-0.014492703083517244,1.4999979922662094,1.0476145495763882,41.770180816667576,52.34987293409126,7.713865562189653,6.8787029370573975,5.102498815963543,8.41531472496979,3.8019603083516276,4.75,2.0458130897221736,-6.729997253417963,-12.499006411693614,-0.9609880951423122,-9.614501832555788,-3.8454926742801376,-2.3910836591953455,13.565897891447268,-41.648308826793084,2.88450457913783,5,5.349998474121094,5.424995422363281,4.6374969482421875,-2.7000045776367188,4.800003051757784,1,0.048359744933119675,-1.6818377283635506,179.39999389648438,-11.086881526397994,181.4499969482422,1.009615977135278,185.5,0.048359744933119675
3876,2016-05-04,174.75,176.89999389648438,174.64999389648438,176.35000610351562,3413242.0,-0.011595039685365127,-1.499974568943594,0.7272765104488171,36.1963216027904,48.774343161629716,8.43236373976427,8.86332507408514,7.428922646379021,10.25541415633424,3.6974093275091637,2.25,1.682984778952175,-8.449999999999989,-15.381924518761338,-1.5180754812386397,-11.915962259380649,-4.984037740619328,15.25,0.7519254178096415,-52.901487722284074,3.4659622593806696,5,6.849998474121094,7.474998474121094,6.862499237060547,-0.6500015258789062,-3.25,2,0.06895566839346379,1.4999979922662094,176.8000030517578,-1.6818377283635506,179.39999389648438,-11.086881526397994,181.4499969482422,0.06895566839346379
3877,2016-05-09,179.0,180.8999938964844,174.0,178.25,6364524.0,0.024320457796852546,2.0329724871557286,-0.46874821186747795,43.478257263991544,45.8570165080375,3.4124995987425564,4.480765544108351,3.5346064348336768,5.818093095596737,3.665685503203214,6.899993896484403,1.164681199742489,-3.9699996948242244,-11.146965562978664,3.2069661733302155,-7.558482628901459,-0.38151676074699026,10.69299987792968,36.764689382804775,-14.901713592798465,3.588482934077223,5,2.2249984741210938,3.0,3.2749977111816406,-4.900001525878906,-6.899993896484375,0,0.049162028222110576,-1.499974568943594,174.75,1.4999979922662094,176.8000030517578,-1.6818377283635506,179.39999389648438,0.049162028222110576
3878,2016-05-10,179.8000030517578,181.6499938964844,179.0,179.8000030517578,3992746.0,0.004469290791943026,-2.3124797344981185,0.0,44.533347764751035,44.61047380337791,1.421634724734929,3.447997902194203,2.9763530272649064,4.8143587116751405,3.8326706439946348,2.6499938964844034,0.06257224167904951,-2.9099967956543082,-10.15376674550285,4.333773154194233,-6.531881770578565,0.7118881792699483,9.265276831054678,69.879529147034,19.27978284091266,3.6218849749242703,5,1.1749954223632812,2.1999969482421875,2.3749961853027344,-5.700004577636719,-10.600006103515625,1,0.03531696739125567,2.0329724871557286,179.0,-1.499974568943594,174.75,1.4999979922662094,176.8000030517578,0.03531696739125567
3879,2016-05-11,179.1999969482422,180.3500061035156,178.3000030517578,179.5500030517578,3282536.0,-0.0033370750463386223,1.102554070549971,-100.0,41.68936774584105,43.763175083843876,1.1117233498125643,3.87659308617728,3.71295975645819,5.220244898641852,4.025126925141851,2.050003051757784,-0.8528327010914722,-3.275003051757807,-10.659802526778236,4.1097964232626225,-6.9674027892680215,0.41739668575240785,9.262671739257797,67.97387054951606,22.09587508257823,3.692399737510211,5,1.7750015258789062,2.8000030517578125,2.5625038146972656,-5.099998474121094,-10.449996948242188,2,0.04547996257850029,-2.3124797344981185,179.8000030517578,2.0329724871557286,179.0,-1.499974568943594,174.75,0.04547996257850029
3880,2016-05-12,177.35000610351562,180.4499969482422,177.10000610351562,177.89999389648438,3584782.0,-0.010323609800400257,-5.381009126315178,1.5713662917429594,33.476418084561985,42.43014797899454,2.670327545149547,5.558719588864733,5.898476548020767,6.872169457100085,4.192822127987686,3.3499908447265625,-2.1288698373419095,-4.837493896484375,-12.559837492478607,2.884849699509857,-8.698665694481491,-0.9763220984872589,10.53415583648436,43.790964396130285,3.011338117906085,3.8611717979971214,5,3.6249923706054688,4.649993896484375,3.5624923706054688,-3.2500076293945312,-6.850006103515625,3,0.027628946872572113,1.102554070549971,179.1999969482422,-2.3124797344981185,179.8000030517578,2.0329724871557286,179.0,0.027628946872572113
3881,2016-05-13,178.5,178.5,174.25,175.60000610351562,4812498.0,0.006484318336099415,1.9310406516042808,-5.272833203861946,38.47306162036415,41.044158168379084,1.182190170356023,4.348124323403823,4.965666286999237,5.528785624696354,4.590962385542483,4.25,-2.8356921070489136,-3.5074996948242188,-11.404285240590099,4.389285850941661,-7.455892467707173,0.44089307805873545,8.828795462399995,58.82357634387133,19.121754910397406,3.9483927728829435,5,2.3000030517578125,3.5,2.049999237060547,-4.400001525878906,-6.3000030517578125,4,0.01736698097207623,-5.381009126315178,177.35000610351562,1.102554070549971,179.1999969482422,-2.3124797344981185,179.8000030517578,0.01736698097207623
3882,2016-05-17,179.75,182.8500061035156,177.85000610351562,182.8500061035156,4828612.0,0.007002801120448154,2.2258001004125196,-1.068969871720659,36.76922137920677,40.03782287821726,-1.0831246058852741,2.9334909482599585,3.8357966669487666,4.173730169600219,4.80973746603582,4.999999999999972,-3.0165095215959923,-2.05749969482423,-9.97106302620233,5.85606363655387,-6.01428136051328,1.8992819708648199,7.045643643903986,63.953442983623646,28.235407048358887,3.9567816656890513,5,-1.3249969482421875,2.25,1.0625,-5.650001525878906,-5.899993896484375,1,-0.045897079276773334,1.9310406516042808,178.5,-5.381009126315178,177.35000610351562,1.102554070549971,179.1999969482422,-0.045897079276773334
3883,2016-05-18,180.1999969482422,180.6000061035156,177.25,177.8000030517578,4377976.0,0.002503460073669972,1.0937458276908012,-0.7741900552268703,40.85666437240104,39.69364896117506,-1.9322807949604623,2.3188507181088767,3.52653090238519,3.5699315118141612,4.942644248334424,3.3500061035155966,-3.124044526953071,-1.4275024414062614,-9.313963793213247,6.458958910400725,-5.370733117309754,2.5157282344972316,6.083820949905629,69.1859619240257,33.438382849187036,3.9432306759034907,5,-1.774993896484375,1.8000030517578125,0.6125030517578125,-6.099998474121094,-6.0999908447265625,2,-0.04495000544896277,2.2258001004125196,179.75,1.9310406516042808,178.5,-5.381009126315178,177.35000610351562,-0.04495000544896277
3884,2016-05-19,178.5,181.1999969482422,178.14999389648438,181.0,3924410.0,-0.009433945488525497,1.1034548075810033,-1.0416693157687271,45.42124337388186,40.09932257864332,-0.4172520797272057,3.7877508792769277,5.250468741214149,5.084720989956168,5.071199524436532,3.0500030517578125,-3.7835376654044808,-2.857499694824213,-10.786013454120194,5.071014064471768,-6.821756574472204,1.1067571848237776,7.2924651822219175,49.418569578254626,8.771219715647241,3.9642568796479907,5,-0.0749969482421875,3.5,3.4624977111816406,-4.400001525878906,-5.9499969482421875,3,-0.052100857432816894,1.0937458276908012,180.1999969482422,2.2258001004125196,179.75,1.9310406516042808,178.5,-0.052100857432816894
3885,2016-05-20,179.5500030517578,181.1999969482422,177.89999389648438,178.85000610351562,5180364.0,0.005882370037858964,-1.5384430294316147,-0.279998779296875,46.59499227215998,41.25473043079548,-1.1579114963912218,2.408363068549818,4.177461457657614,3.810624668981916,5.39721467837016,3.3000030517578125,-3.980597623124794,-1.5199966430664062,-9.261367471545924,6.2213741854131115,-5.390682057306179,2.350688771173367,5.770763523175219,61.62789872429537,17.140576835869574,3.8706854142397593,5,-1.125,2.4499969482421875,2.412494659423828,-5.450004577636719,-8.600006103515625,4,-0.060150391914193135,1.1034548075810033,178.5,1.0937458276908012,180.1999969482422,2.2258001004125196,179.75,-0.060150391914193135
3886,2016-05-23,177.9499969482422,179.8000030517578,177.25,178.75,4017278.0,-0.008911200647846229,-1.318187808210627,-1.1428664850136239,35.16698633184063,40.33125588277872,1.0546584712314484,3.31597280049084,5.888526946454647,5.187732030781518,4.8685845739597875,2.5500030517578125,-4.002817333991743,-2.5725028991699332,-9.486902705318045,4.341896906978178,-6.029702802243975,0.8846970039041082,6.91793896369353,12.499931880480279,-27.281332083222974,3.457199903074055,5,0.600006103515625,4.0500030517578125,4.287502288818359,-3.8499984741210938,-4.1999969482421875,0,-0.041865676178736155,-1.5384430294316147,179.5500030517578,1.1034548075810033,178.5,1.0937458276908012,180.1999969482422,-0.041865676178736155
3887,2016-05-24,182.1999969482422,182.8000030517578,177.0500030517578,177.64999389648438,5382696.0,0.023883113643638598,-1.0000053074189756,-5.6874821186747795,51.46198865197936,41.101104870248534,-3.01024577195966,-1.3165630532696184,1.4273014254812324,0.7261069643052736,4.599351895866886,5.75,-3.61580582797086,1.8774971008300838,-4.560423704749638,8.315417906409806,-1.3414633019597773,5.096457503619945,2.2332215272161022,89.56511124320652,47.27763930414801,3.218960402789862,5,-3.649993896484375,-0.1999969482421875,0.037502288818359375,-8.099998474121094,-4.649993896484375,1,-0.054884742961004096,-1.318187808210627,177.9499969482422,-1.5384430294316147,179.5500030517578,1.1034548075810033,178.5,-0.054884742961004096
3888,2016-05-25,188.6000061035156,189.1999969482422,185.3000030517578,185.5,7158222.0,0.0351262857435255,-1.2285679408482142,0.6813195657787449,65.33335367838538,43.728214418309015,-8.974461694657464,-8.11283161778681,-5.233199807573129,-5.798566742549838,5.009242391624475,7.0,-2.6283695525509643,8.265006256103476,1.760828755646287,14.769183756560665,5.012917505874896,11.517095006332056,-14.600006103515597,95.0618012664171,47.671026135508406,3.2520887502285913,5,-6.875007629394503,-6.600006103515597,-6.36250686645505,-14.500007629394503,-9.550003051757784,2,-0.0782078447648843,-1.0000053074189756,182.1999969482422,-1.318187808210627,177.9499969482422,-1.5384430294316147,179.5500030517578,-0.0782078447648843
3889,2016-05-26,186.0500030517578,189.0,185.1499938964844,187.3999938964844,4635496.0,-0.013520694428600266,-1.44444121508051,-0.4354800602475004,65.44239771266008,47.279989932542136,-5.979398505594418,-5.838545990974495,-2.89164858561179,-3.454787168447922,5.428403355614075,3.8500061035155966,-2.2162510057990232,5.700003051757818,-0.8579182881904046,12.257924391706041,2.421042381783707,8.97896372173193,-11.746003112792977,74.07411128497905,21.479200934453182,3.278960669974118,5,-4.325004577636719,-4.0500030517578125,-3.3625030517578125,-11.950004577636719,-4.3000030517578125,3,-0.06423002823019452,-1.2285679408482142,188.6000061035156,-1.0000053074189756,182.1999969482422,-1.318187808210627,177.9499969482422,-0.06423002823019452
3890,2016-05-27,185.5,187.3000030517578,184.75,185.6999969482422,4021082.0,-0.0029562109257520452,-2.000008975774385,0.14814689227221553,68.89278626977746,50.65995933803251,-4.639650803305329,-5.200775024957011,-2.4946984356972735,-3.1362583926392062,5.912565486164316,2.5500030517578125,-1.8881410523861746,4.925000000000011,-2.023950370258518,11.873950370258541,1.4505248148707324,8.39947518512929,-10.898080120849613,69.54733492242504,9.965243966611467,3.474475185129265,5,-2.375,-3.5,-2.9749984741210938,-11.400001525878906,-1.6499938964844034,4,-0.06981130430319238,-1.44444121508051,186.0500030517578,-1.2285679408482142,188.6000061035156,-1.0000053074189756,182.1999969482422,-0.06981130430319238
3891,2016-05-30,186.8999938964844,187.3999938964844,186.0,186.3999938964844,2231508.0,0.007547136908271801,-1.1538569885909633,-2.5000381475547417,65.42967190035067,53.84445384038183,-5.277818327638499,-6.505051365633932,-3.992723406102556,-4.796265157366008,6.229449229957778,1.8999938964844034,-1.3200161436496387,6.052494049072294,-1.446591975572204,13.551580073716792,2.302951036750045,9.802037061394543,-12.006112475952193,81.0699242209225,17.833173116416127,3.7495430123222433,5,-3.7749938964844034,-4.899993896484403,-3.974990844726591,-12.79999542236331,-3.699996948242216,0,-0.0853397403376921,-2.000008975774385,185.5,-1.44444121508051,186.0500030517578,-1.2285679408482142,188.6000061035156,-0.0853397403376921
3892,2016-05-31,185.8999938964844,187.3000030517578,183.8999938964844,186.9499969482422,18075004.0,-0.005350454963384599,2.8856908683482834,-2.100006103515568,61.82168628524831,56.17390071958708,-3.7031225632902647,-5.769345702319185,-3.1704835924103634,-4.059144079308311,6.457538260308421,3.400009155273409,-0.2361994382423802,5.032494354248087,-2.520773630211636,12.58576233870781,1.2558603620182112,8.809128346477962,-10.719990165398002,37.735827328187774,-23.64195072539497,3.7766339922298653,5,-2.7749938964844034,-4.274993896484403,-1.8999900817871378,-11.79999542236331,-6.349990844726591,1,-0.06535768851746138,-1.1538569885909633,186.8999938964844,-2.000008975774385,185.5,-1.44444121508051,186.0500030517578,-0.06535768851746138
3893,2016-06-01,187.75,188.4499969482422,185.75,186.5,4818016.0,0.009951620033649577,1.037738239189267,-1.1904727304434077,65.80407040139357,58.4386592781995,-4.883037771608969,-7.508116507151556,-5.293250403489225,-6.116038762093922,6.775876599269212,2.6999969482421875,0.6446469267797568,6.56750030517577,-1.5893996389084748,14.724400249260015,2.4890503331336618,10.645950277217878,-12.289596404570489,75.4902254109395,14.329371447423,4.078449972042117,6,-4.625,-6.150001525878906,-3.799999237060547,-13.650001525878906,-4.850006103515597,2,-0.05432754699463216,2.8856908683482834,185.8999938964844,-1.1538569885909633,186.8999938964844,-2.000008975774385,185.5,-0.05432754699463216
3894,2016-06-02,185.75,186.9499969482422,184.3000030517578,186.0,4432708.0,-0.010652463382157085,1.4651175994662957,-0.2,65.4411583210852,60.532677728080074,-1.9517179892373804,-5.2786364278912,-3.4659233363112207,-4.418888579618226,7.250765421367984,3.4499969482421875,1.5063201654196234,4.25,-4.106654235498837,12.606654235498837,0.07167288225059565,8.428327117749404,-10.014804537514237,40.659447531598715,-21.760925690457015,4.178327117749418,6,-2.625,-4.150001525878906,-1.7999992370605469,-11.650001525878906,-2.1499938964844034,3,-0.03606997011166724,1.037738239189267,187.75,2.8856908683482834,185.8999938964844,-1.1538569885909633,186.8999938964844,-0.03606997011166724
3895,2016-06-03,185.3500061035156,186.9499969482422,183.25,186.0,3803916.0,-0.0021533991735365188,1.9019722827257712,2.5999755859376137,62.94896586417199,63.61956434278356,-0.7179753712874515,-4.432512224853127,-3.2113485685180194,-4.284033540353192,7.278209117182385,3.6999969482421875,2.193015038606177,3.4225059509277003,-4.795412605237033,11.640424507092433,-0.6864533271546804,7.531465229010081,-9.345514611314712,40.38475646077994,-21.56152441146901,4.108959278082373,6,-2.2250061035155966,-3.750007629394503,-1.5625038146972372,-11.250007629394503,1.0,4,-0.019422746074823638,1.4651175994662957,185.75,1.037738239189267,187.75,2.8856908683482834,185.8999938964844,-0.019422746074823638
3896,2016-06-06,186.8000030517578,186.8999938964844,183.6999969482422,185.8500061035156,3502454.0,0.007823020774180067,4.565315464738048,-1.4615474904924912,63.227018067201634,64.92678983336381,-0.8723127157512351,-5.200076686881005,-4.618829204474224,-5.9032151335168805,7.234434969193168,3.199996948242216,2.9159620197557388,4.270002746582037,-3.4861768340659296,12.026182327230003,0.39191295625803946,8.148092536906034,-10.531601450436114,68.26932952254634,6.305254503419604,3.8780897903239877,6,-0.5750045776367188,-5.200004577636719,-3.7250022888183594,-12.700004577636719,-0.19999694824221592,0,-0.015792274625524683,1.9019722827257712,185.3500061035156,1.4651175994662957,185.75,1.037738239189267,187.75,-0.015792274625524683
3897,2016-06-07,187.8000030517578,188.4499969482422,186.25,187.0,3877208.0,0.0053533189703585116,1.095244323342416,0.8421111807128034,63.9705931851586,64.77537200078307,-1.1112768518343046,-5.804604582637097,-5.587994651385827,-7.013215808788459,7.852090994253867,2.1999969482421875,3.6187556727062997,4.830002593994152,-3.0799119324370565,12.73991712042536,0.875045330778562,8.784959857209742,-11.272969543497709,87.50011003940878,25.356951303970874,3.9549572632156025,6,-1.6750030517578125,-6.200004577636719,-4.9875030517578125,-13.700004577636719,-1.5,1,-0.02449417480705718,4.565315464738048,186.8000030517578,1.9019722827257712,185.3500061035156,1.4651175994662957,185.75,-0.02449417480705718
3898,2016-06-08,186.1499938964844,188.75,185.8999938964844,188.75,4178204.0,-0.008785991099364732,1.1923072408652668,-3.2499952316465723,64.08837388102322,64.62492490837896,0.17282456537674307,-3.851970653785287,-3.8289746885823206,-5.4344205416162765,8.324864359413967,2.8500061035155966,4.838004078175828,2.862493896484409,-5.021392503578198,10.746380296547017,-1.0794493035469088,6.804437096515727,-9.369501119424655,52.72716175426188,-10.570116928226312,3.9419432000313046,6,-0.14999389648440342,-4.54999542236331,-3.9499931335449503,-9.17499542236331,-0.8499908447265909,2,-0.03545522998188633,1.095244323342416,187.8000030517578,4.565315464738048,186.8000030517578,1.9019722827257712,185.3500061035156,-0.03545522998188633
3899,2016-06-09,187.3500061035156,187.6499938964844,184.8999938964844,185.3999938964844,4503270.0,0.0064464799697951936,1.1568730702026853,-0.7500029343756099,64.28570230865753,64.11302669047674,-0.920153489620759,-4.648425560700616,-4.924738726638992,-6.758470003308588,8.867453091660082,2.75,5.331230689091399,3.6550056457519133,-4.181676652189196,11.491687943693023,-0.26333550321865573,7.573346794722482,-10.32112324303219,74.5455655184654,10.581189394437459,3.9183411489705566,6,-1.3500061035155966,-5.750007629394503,-5.1500053405761435,-10.175010681152315,-1.400009155273409,3,-0.02375239958397679,1.1923072408652668,186.1499938964844,1.095244323342416,187.8000030517578,4.565315464738048,186.8000030517578,-0.02375239958397679
3900,2016-06-10,182.25,187.3500061035156,181.3999938964844,186.9499969482422,5223360.0,-0.02722180911324723,1.163634799930089,-2.410239757112969,56.98051682651224,63.17423168227247,4.1016956193958265,0.8827573423193371,0.24658084158397742,-1.7990463554597511,9.327089974091768,5.950012207031193,4.699761061612492,-1.690000152587885,-8.978681006347472,5.598680701171702,-5.334340579467664,1.9543402742918943,-4.977694857761406,11.564699287923426,-56.4760888102602,3.6443404268797894,6,2.8249969482421875,-0.6500015258789062,-0.049999237060546875,-1.8250045776367188,3.8500061035155966,4,0.007407440897204909,1.1568730702026853,187.3500061035156,1.1923072408652668,186.1499938964844,1.095244323342416,187.8000030517578,0.007407440897204909
3901,2016-06-13,181.6000061035156,182.5500030517578,178.14999389648438,179.39999389648438,6044442.0,-0.003566496002657904,1.1463427342220633,-0.46808800755796925,48.897076766778,61.73816395799799,4.381595713552429,1.8729299210613988,0.9763125121794758,-1.2517305654740483,9.503925009214301,4.4000091552734375,4.200510117277872,-2.494994354248064,-9.419316010406845,4.4293273019107176,-5.957155182327455,0.9671664738313268,-4.089147125156927,32.54726623116738,-31.417110162652385,3.4621608280793943,6,1.849990844726591,-7.6293945028282906e-06,0.5874938964844034,-1.1750106811523153,3.799987792968807,0,0.02615638678609078,1.163634799930089,182.25,1.1568730702026853,187.3500061035156,1.1923072408652668,186.1499938964844,0.02615638678609078
3902,2016-06-14,171.5,177.5,171.5,177.5,11934300.0,-0.05561677182851188,1.0,-2.72725759467336,22.33010907309594,56.90772381040937,13.660722910783306,11.93509489679306,11.062903903010096,8.794400640394429,10.577990888954547,10.100006103515597,3.358533038566236,-12.182500457763666,-20.937606960988745,-3.427393954538587,-16.560053709376206,-7.804947206151127,17.699996948242188,0.0,-57.55095246418221,4.377553251612541,6,8.625,8.849998474121094,10.412498474121094,9.375,15.199996948242188,1,0.08804668281933292,1.1463427342220633,181.6000061035156,1.163634799930089,182.25,1.1568730702026853,187.3500061035156,0.08804668281933292
3903,2016-06-15,172.10000610351562,175.5,172.10000610351562,174.9499969482422,5631044.0,0.0034985778630649556,-1.385968293740664,0.47499847412109375,25.906763880082337,52.51501331696461,11.853868594318044,11.27523061342822,10.50131152061266,8.12749454812888,11.831761742047739,4.0,2.5312369824345637,-11.17749481201173,-21.25970769705154,-1.0952819269719214,-16.21860125453165,-6.1363883694918115,16.745990905761715,3.715209475380896,-49.60811408505719,5.041106442519909,6,8.024993896484375,8.249992370605469,9.512493133544922,10.099990844726562,14.199996948242188,2,0.0825101478479966,1.0,171.5,1.1463427342220633,181.6000061035156,1.163634799930089,182.25,0.0825101478479966
3904,2016-06-16,169.1999969482422,172.25,168.85000610351562,170.0500030517578,5679458.0,-0.01685072081594885,-3.3871234494979325,0.2982487137067198,23.9616843930055,48.18309315350167,13.588335108959,14.169247904361043,13.371366626901704,10.909530011217157,13.20595428863447,3.399993896484375,1.7424121371817591,-13.612503814697277,-25.345223957366528,-1.8797836720280259,-19.478863886031917,-7.746143743362637,19.299080120849595,1.8918424039273678,-47.339446833445294,5.8663600713346264,6,9.600006103515625,9.825004577636719,12.28750228881836,13.125,18.300003051757812,3,0.09515370209161755,-1.385968293740664,172.10000610351562,1.0,171.5,1.1463427342220633,181.6000061035156,0.09515370209161755
3905,2016-06-17,168.75,173.5500030517578,168.39999389648438,171.25,6298580.0,-0.002659556479660208,-2.218743443514086,2.941155351308656,20.09889292214244,43.391079248495096,12.779939089576487,14.512725125982087,13.642104284195142,11.336735381739572,14.580837185496762,5.1500091552734375,0.5558683219206841,-13.522500610351557,-26.78223357853483,-0.26276764216828497,-20.152367094443207,-6.892634126259907,18.963114230468733,2.473539767182302,-40.96522850581655,6.6298664840916395,6,9.824996948242188,10.049995422363281,12.737499237060547,14.199996948242188,16.5,4,0.10192590784143518,-3.3871234494979325,169.1999969482422,-1.385968293740664,172.10000610351562,1.0,171.5,0.10192590784143518
3906,2016-06-20,170.5,174.6999969482422,170.5,172.10000610351562,5620424.0,0.010370370370370363,-4.249976158233039,0.64000244140625,25.241196523158877,39.08781295271734,9.470560290271976,12.833977408622019,11.787512072336028,9.476488879386693,16.064708783580702,5.9499969482421875,-0.5354006716485742,-11.400000762939442,-25.55909731697659,2.7590957910977068,-18.479549039958016,-4.3204524859208675,16.05432701042966,23.076974670427145,-20.21225297194525,7.079548277018567,6,8.074996948242188,8.299995422363281,10.987499237060547,12.449996948242188,20.100006103515597,0,0.09149563697076601,-2.218743443514086,168.75,-3.3871234494979325,169.1999969482422,-1.385968293740664,172.10000610351562,0.09149563697076601
3907,2016-06-21,172.1999969482422,173.3000030517578,170.8000030517578,171.5,4633962.0,0.009970656587930726,-1.380962761126249,-0.43749642373495584,24.878854196606937,34.731199654448865,5.9507786107279514,10.905524941240401,9.927985237994221,7.60635279561231,16.983992408780352,2.8000030517578125,-1.555359588868214,-9.200003814697254,-24.005978061388817,5.605970431994308,-16.602990938043035,-1.7970166913514731,13.265070075350764,53.521123733629054,13.714176582111286,7.402987123345788,6,5.8249969482421875,6.599998474121094,9.200004577636719,10.75,16.699996948242216,1,0.07665503590113132,-4.249976158233039,170.5,-2.218743443514086,168.75,-3.3871234494979325,169.1999969482422,0.07665503590113132
3908,2016-06-22,173.85000610351562,174.14999389648438,171.25,173.0,4826282.0,0.009581934869426156,3.000042093742765,1.214299727520436,30.555588799064893,30.983409264494124,2.651349895814576,8.531224614007186,8.08919739372476,5.753355663472803,16.72925625747506,2.899993896484375,-2.7591486502113582,-6.812494659423834,-21.577776598900073,7.952787280052405,-14.195135629161967,0.5701463103142999,10.59115653245081,86.50808836530007,44.87534623220062,7.382640969738123,6,4.024993896484375,4.949989318847656,6.362495422363281,9.624992370605469,15.099990844726562,2,0.07391423867466118,-1.380962761126249,172.1999969482422,-4.249976158233039,170.5,-2.218743443514086,168.75,0.07391423867466118
3909,2016-06-23,174.10000610351562,177.4499969482422,172.9499969482422,174.9499969482422,4957416.0,0.0014380212322289143,-1.8571345530641012,-0.9999820486123577,31.52711951548777,28.15525400771363,0.362279129940589,7.736723694109145,7.68489342892309,5.31971958628111,16.181914107701466,4.5,-4.188739298856547,-5.964994812011724,-20.779393213302995,8.849403589279547,-13.37219401265736,1.442204388633911,9.378686408081876,62.98353905995775,20.317476843155205,7.40719920064564,6,1.3749923706054688,4.699989318847656,6.112495422363281,9.374992370605469,15.449996948242188,3,0.07007464974463229,3.000042093742765,173.85000610351562,-1.380962761126249,172.1999969482422,-4.249976158233039,170.5,0.07007464974463229
3910,2016-06-24,172.5500030517578,174.5,157.64999389648438,160.0,8971504.0,-0.008902946567596381,1.0486333409704591,-14.76486850372498,26.677615017621164,25.686424924473982,0.4376637229569269,8.713549444782217,9.085189874855189,6.6233158256440845,16.49639873509794,16.850006103515625,-5.669408890851088,-6.867498016357416,-21.813127595877972,8.07813156316314,-14.340312806117709,0.6053167734028762,10.023967542932894,75.25255989266445,34.34523926848371,7.472814789760279,6,-4.975006103515625,0.8749923706054688,7.662498474121094,10.924995422363281,17.899993896484375,4,0.08664153395440866,-1.8571345530641012,174.10000610351562,3.000042093742765,173.85000610351562,-1.380962761126249,172.1999969482422,0.08664153395440866
3911,2016-06-27,170.9499969482422,175.0,170.0,171.14999389648438,6797270.0,-0.009272709795523415,-3.761925522252498,-0.015936007937000063,22.953488941683503,25.755689354317045,0.41135361854165353,9.546824454162163,10.546048457022977,8.064904268216424,16.76877145998878,5.0,-7.438374093540006,-7.670004272460943,-22.63668349996442,7.296674955042533,-15.153343886212696,-0.1866646587091907,9.630055510592001,67.17172223151279,30.829659160718613,7.483339613751741,6,-3.4000015258789062,2.4749984741210938,9.262504577636719,12.525001525878906,14.300003051757812,0,0.08365020945912827,1.0486333409704591,172.5500030517578,-1.8571345530641012,174.10000610351562,3.000042093742765,173.85000610351562,0.08365020945912827
3912,2016-06-28,173.75,176.25,173.0,174.64999389648438,6627838.0,0.016379076348305377,-1.7083402209986902,4.500038147554742,30.804992025759347,26.299936926058937,-2.2751824878154707,6.102796686491786,7.583372870504746,5.059683772885535,17.505949633344002,5.3000030517578125,-8.679412378279608,-4.262501525878918,-18.969066938833436,10.4440638870756,-11.61578423235619,3.0907811805983556,4.995647773846201,81.31314960623854,45.10036496060017,7.3532827064772635,6,-6.200004577636719,-0.32500457763671875,6.525001525878906,9.724998474121094,9.550003051757812,1,0.09697845239433445,-3.761925522252498,170.9499969482422,1.0486333409704591,172.5500030517578,-1.8571345530641012,174.10000610351562,0.09697845239433445
3913,2016-06-29,177.5500030517578,178.3000030517578,171.14999389648438,175.6999969482422,6582070.0,0.021870521161196033,3.268654404999408,-2.0555762775083926,35.959896974872024,27.63307165737744,-5.834347566692941,1.580487066153637,3.659887701739592,1.066493127540582,17.891094395951665,7.1500091552734375,-9.576272396250005,0.047501373291026994,-13.92644126505536,14.021444011637413,-6.939469945882166,7.03447269246422,-19.900009155273438,96.36804035116629,62.31884258443044,6.986971319173196,6,-9.575004577636719,-4.125007629394531,2.7249984741210938,5.924995422363281,5.9499969482421875,2,0.06392560208189879,-1.7083402209986902,173.75,-3.761925522252498,170.9499969482422,1.0486333409704591,172.5500030517578,0.06392560208189879
3914,2016-06-30,179.0500030517578,180.3000030517578,176.0,178.5,5807546.0,0.008448324270446506,1.8196713110038272,0.2972979660513683,44.88818927118154,30.38743791838178,-6.470644991913019,-0.47136333043874856,2.048066285065886,-0.5943860260564691,18.520612393252026,4.3000030517578125,-8.675490770151384,1.8825012207031193,-11.57047051177338,15.335472953179618,-4.84398464553513,8.608987086941369,-20.987008972167956,94.48123843380888,55.2090059641323,6.726485866238245,6,-10.075004577636719,-5.725006103515625,2.8124961853027344,4.424995422363281,-14.050003051757812,3,0.05529178289721992,3.268654404999408,177.5500030517578,-1.7083402209986902,173.75,-3.761925522252498,170.9499969482422,0.05529178289721992
3915,2016-07-01,181.75,182.0,178.14999389648438,180.5500030517578,4521898.0,0.015079569406439397,3.5294270763210096,2.181800527118879,50.224878158588794,33.16340254454066,-7.970889716078631,-3.6415989124863017,-0.7798167794770166,-3.212066372678521,19.324980526115844,3.850006103515625,-7.8937612845776925,4.762498474121088,-8.320753505072815,17.84575045331499,-1.7791275154758637,11.30412446371804,-22.79752556152343,97.91666666666666,55.40637012331683,6.541625989596951,7,-11.925003051757812,-8.550003051757812,0.11249923706054688,1.0250015258789062,-22.75,4,0.04291611032604026,1.8196713110038272,179.0500030517578,3.268654404999408,177.5500030517578,-1.7083402209986902,173.75,0.04291611032604026
3916,2016-07-04,183.8500061035156,183.8500061035156,182.1000061035156,182.25,2994920.0,0.011554366456757004,1.1874916553816413,1.3333418104599029,74.35895120806094,38.661191101368885,-8.915622821195456,-6.2967823813687005,-3.1019997003865853,-5.084181364007492,20.034629011317357,2.1000061035155966,-6.619188281637463,7.010004425048805,-5.6676858838580415,19.687694733955652,0.6711592705953819,13.348849579502229,-23.51468013134763,100.0,49.95972583179043,6.338845154453419,7,-13.100006103515597,-10.650009155273409,-1.2875061035155966,-1.4000015258788778,-21.600006103515597,0,0.0358987795791017,3.5294270763210096,181.75,1.8196713110038272,179.0500030517578,3.268654404999408,177.5500030517578,0.0358987795791017
3917,2016-07-05,183.1999969482422,183.8000030517578,182.3000030517578,182.75,4125096.0,-0.0035355405694543762,-1.2222372927333762,0.28124701977913485,71.85034155003828,43.249496962588154,-7.309884519510803,-6.333801217327903,-2.5992590417767474,-4.180603168394185,20.434286611658088,1.550003051757784,-5.100163377436388,6.5899955749511605,-5.39866667316366,18.57865782306598,0.5956644508937643,12.584326699008557,-20.983496565566412,94.88182259452051,37.37144385738891,5.994331124057404,7,-12.449996948242188,-10.0,-0.6374969482421875,-0.7499923706054688,-24.0,1,0.011189973176347623,1.1874916553816413,183.8500061035156,3.5294270763210096,181.75,1.8196713110038272,179.0500030517578,0.011189973176347623
3918,2016-07-06,179.5500030517578,182.6499938964844,178.0,181.5500030517578,4903014.0,-0.019923547801780628,1.214292461398712,-4.444474585466753,69.78966814644694,47.500891254916944,-3.091411796111771,-3.376741617733529,0.7887049271822661,-0.17354189476645843,21.19784094040141,5.1999969482421875,-3.8637943022208674,3.2700012207031364,-7.9518033573334606,14.491805798739733,-2.340901068315162,8.880903509721435,-15.60282221141486,45.22293365056056,-18.52461028388393,5.610902289018301,7,-8.800003051757812,-6.350006103515625,2.8249969482421875,2.9000015258789062,-23.550003051757812,2,0.020885546846351355,-1.2222372927333762,183.1999969482422,1.1874916553816413,183.8500061035156,3.5294270763210096,181.75,0.020885546846351355
3919,2016-07-07,182.8999938964844,182.8999938964844,179.5500030517578,180.3500061035156,4580062.0,0.018657704192635904,1.627456377605938,-1.2749938964844034,74.35453524541693,52.798326835783136,-5.656715325529603,-7.459671054584334,-2.7059723566239313,-3.0850800714577815,22.2719445612824,3.349990844726591,-2.570893938334251,6.842492675781273,-3.604883578704033,17.28986893026658,1.6188045485386056,12.06618080302394,-17.360587035087633,83.76049203674715,11.755659889106553,5.223688127242654,7,-5.974990844726591,-9.699996948242216,-0.5374946594238565,-0.5499954223633097,-29.399993896484403,3,0.003280514617486352,1.214292461398712,179.5500030517578,-1.2222372927333762,183.1999969482422,1.1874916553816413,183.8500061035156,0.003280514617486352
3920,2016-07-08,183.6000061035156,183.6000061035156,181.1999969482422,182.8500061035156,3476944.0,0.0038272948627180448,5.4000244140624245,0.2941190550276389,73.39284254581722,58.40269945846466,-5.1679078018424605,-8.48857197368713,-3.3923897954530275,-3.4961927340715135,23.71174065254074,2.400009155273409,-1.523514554178405,7.475004577636696,-3.1566527008569665,18.10666185613036,2.1591759383898648,12.790833216883527,-16.595751302749306,95.72650018519194,16.808368550035212,5.3158286392468375,7,-6.100006103515597,-10.400009155273409,-1.2375068664550497,-1.2500076293945028,-27.99999999999997,4,-0.10130721941822118,1.627456377605938,182.8999938964844,1.214292461398712,179.5500030517578,-1.2222372927333762,183.1999969482422,-0.10130721941822118
3921,2016-07-11,186.3500061035156,186.3500061035156,184.0,184.5,3616616.0,0.014978213009696262,1.5405387571963984,2.4666748046874623,74.35454871592583,63.24153909070539,-6.150476435366727,-11.451597280452262,-6.1110664584276435,-5.872903701358354,24.271090626849727,2.75,-0.3837130280710994,9.987504577636685,-1.3480432980780392,21.32305245335141,4.319730639779323,15.655278515494047,-17.99809119852935,100.0,17.131154589960033,5.667773937857356,7,-7.600006103515597,-13.150009155273409,-3.9875068664550497,-4.32500457763669,-31.45001220703122,0,-0.14676686454371746,5.4000244140624245,183.6000061035156,1.627456377605938,182.8999938964844,1.214292461398712,179.5500030517578,-0.14676686454371746
3922,2016-07-12,186.6000061035156,187.5,186.1999969482422,186.9499969482422,4186252.0,0.001341561533736213,-1.2608568736980377,-0.18918361623861546,73.0560375084434,67.36333248332443,-4.901454458450985,-11.080439647214718,-6.456755959038759,-5.769918762265689,23.5687294696347,1.3000030517578125,1.1714700154425657,9.482504272460915,-2.4833386628461938,21.448347207768023,3.4995828048073747,15.465425740114455,-16.448282078676414,90.52638003700628,7.7825333683407365,5.982921467653549,7,-4.850006103515597,-13.400009155273409,-2.687507629394503,-5.95000457763669,-31.95001220703122,1,-0.1304930616669301,1.5405387571963984,186.3500061035156,5.4000244140624245,183.6000061035156,1.627456377605938,182.8999938964844,-0.1304930616669301
3923,2016-07-13,186.3000030517578,186.8500061035156,185.1499938964844,186.4499969482422,4068232.0,-0.0016077333437565233,2.578927079987245,0.42856520033130757,72.02163330577216,70.37815959827894,-3.6092921262013817,-10.184212523439271,-6.127337700944338,-5.2587960402088925,22.898288287158984,1.7000122070311932,3.140911144118917,8.47250137329101,-3.9174156316551887,20.86241837823721,2.2775428708179106,14.66745987576411,-14.066485909899342,84.90569297001407,-0.3237496882900217,6.194958502473105,7,-3.5500030517578125,-13.100006103515625,-2.4375038146972656,-5.650001525878906,-31.550003051757812,2,-0.14546433526351965,-1.2608568736980377,186.6000061035156,1.5405387571963984,186.3500061035156,5.4000244140624245,183.6000061035156,-0.14546433526351965
3924,2016-07-14,185.3000030517578,187.4499969482422,185.1999969482422,186.6000061035156,2932138.0,-0.005367686439179398,-1.9999694827323127,8.66703967446573,73.4806418689556,72.96213334387525,-1.8209925893284833,-8.34399732402997,-5.042848267508134,-3.989874372498349,21.64347289489525,2.25,4.743579158122941,6.667501068115229,-5.451354489950859,18.786356626181316,0.6080732890821992,12.726928847148258,-11.234507966922365,65.07943043569877,-20.527512301891875,6.059427779033039,7,-2.5500030517578125,-12.650009155273438,-1.5000038146972656,-4.650001525878906,-30.949996948242188,3,-0.15812197824720897,2.578927079987245,186.3000030517578,-1.2608568736980377,186.6000061035156,1.5405387571963984,186.3500061035156,-0.15812197824720897
3925,2016-07-15,185.9499969482422,186.5500030517578,183.6999969482422,185.0,2679628.0,0.0035077921520747513,1.651157179052256,-0.7307651677876141,78.62594086115453,73.4362433053301,-2.0255746200981832,-8.052180523149019,-5.515239455888661,-4.42032179311758,20.793018305356743,2.850006103515625,6.027285433386481,6.457495117187506,-5.138389157450462,18.053379391825473,0.659552979868522,12.25543725450649,-10.272361273586995,59.21047876419969,-27.54165500385338,5.797942137318984,7,-3.1999969482421875,-13.375,-2.1499977111816406,-5.299995422363281,-28.75,4,-0.1745092631395655,-1.9999694827323127,185.3000030517578,2.578927079987245,186.3000030517578,-1.2608568736980377,186.6000061035156,-0.1745092631395655
3926,2016-07-18,186.1000061035156,186.75,185.1999969482422,185.8000030517578,2621746.0,0.0008067177076380716,-1.0666497126290626,0.3157937005091334,76.22079936554599,73.9218497292754,-2.0370775522801523,-7.350412227125446,-5.4161531638267775,-4.371634020504757,20.200575326314766,1.5500030517578125,6.8765820273548,5.827503967285139,-5.311167800208921,16.9661757347792,0.2581680835381235,11.396839851032155,-9.003686709819021,63.158084943200464,-23.278977562445036,5.5693358837470255,7,-3.3500061035155966,-13.525009155273409,-2.762508392333956,-5.45000457763669,-29.99999999999997,0,-0.16389037614020685,1.651157179052256,185.9499969482422,-1.9999694827323127,185.3000030517578,2.578927079987245,186.3000030517578,-0.16389037614020685
3927,2016-07-19,185.3999938964844,187.0500030517578,185.0,186.0,3254934.0,-0.0037614840627239188,-1.9285885558583107,-2.0000000000000946,69.19310587197732,73.8555650321121,-1.1087772807067324,-5.9139986054155145,-4.607055068620383,-3.463002850424033,19.54881810192767,2.0500030517578125,7.353811846057397,4.467491912841837,-6.212015047032679,15.146998872716352,-0.8722615670954212,9.807245392779095,-7.055232830031429,45.33325195312576,-38.201545035402766,5.339753479937257,7,-1.8749923706054972,-12.824996948242216,-2.874996185302763,-3.3999938964844034,-28.199996948242216,1,-0.16450917477931148,-1.0666497126290626,186.1000061035156,1.651157179052256,185.9499969482422,-1.9999694827323127,185.3000030517578,-0.16450917477931148
3928,2016-07-20,186.6999969482422,186.9499969482422,185.3000030517578,186.8999938964844,3854196.0,0.007011882926401869,9.999847413661563,0.33332485631459446,68.88884535221774,73.24826615508998,-1.4392463846611747,-6.5371137200095575,-5.806407403718197,-4.609376544942961,19.11103685368262,1.649993896484375,6.965810791856228,5.12499542236327,-5.303634344245268,15.553625188971807,-0.08931946094099885,10.339310305667539,-7.256607209763558,80.0,-2.0613254612716645,5.2143148833042705,7,-2.3499984741210938,-14.125,-6.462497711181641,-5.9499969482421875,-30.899993896484375,2,-0.17166579312072971,-1.9285885558583107,185.3999938964844,-1.0666497126290626,186.1000061035156,1.651157179052256,185.9499969482422,-0.17166579312072971
3929,2016-07-21,186.3000030517578,187.0500030517578,184.4499969482422,187.0,3612500.0,-0.0021424419015672047,5.499990463293216,3.5000381475542444,62.67408381525264,72.05729296280501,-0.5657349008722861,-5.455995075047213,-5.288992605433208,-4.107614387820746,19.622125331461298,2.600006103515625,6.6918226537509895,4.115001678466797,-5.891318439297322,14.121321796230916,-0.8881583804152626,9.118161737348856,-5.88982008189663,77.61198108824574,-2.3428015381235667,5.003160058882065,7,-0.7000045776367188,-13.725006103515625,-6.062503814697266,-5.5500030517578125,-30.900009155273438,3,-0.16935052353698887,9.999847413661563,186.6999969482422,-1.9285885558583107,185.3999938964844,-1.0666497126290626,186.1000061035156,-0.16935052353698887
3930,2016-07-22,187.5,187.5,185.0500030517578,186.1499938964844,1905036.0,0.00644120734613618,2.6296086986007188,-1.92858855585827,60.70378292270401,70.5405412080026,-1.2899968235541053,-5.774616617224922,-6.295563758977494,-5.090053726353801,17.85306539233949,2.4499969482421875,6.791710622545082,4.567498779296869,-4.607312255377337,13.742309813971076,-0.019906738040219807,9.154904296633958,-6.239038986522161,100.0,21.648012898146703,4.5874055173371024,7,-1.9000015258789062,-14.925003051757812,-8.58749771118164,-8.074996948242188,-30.899993896484375,4,-0.1767999674479167,5.499990463293216,186.3000030517578,9.999847413661563,186.6999969482422,-1.9285885558583107,185.3999938964844,-0.1767999674479167
3931,2016-07-25,185.25,188.6000061035156,185.25,187.3000030517578,3206492.0,-0.01200000000000001,-2.2682937721903125,-1.5185139136921901,55.49598403596004,68.58942415550445,0.8801111497516274,-2.5279770142959137,-3.9113685524852713,-2.702029857291734,15.99340430960802,3.3500061035155966,6.376027714358884,1.6024986267089787,-5.672655715193372,8.87765296861133,-2.0350785442421966,5.240075797660154,-3.2403543081395014,19.27713944296364,-54.62998707904278,3.637577170951177,7,0.9000015258789062,-12.125,-6.562503814697266,-6.0500030517578125,-27.25,0,-0.15141702052230943,2.6296086986007188,187.5,5.499990463293216,186.3000030517578,9.999847413661563,186.6999969482422,-0.15141702052230943
3932,2016-07-26,190.6000061035156,191.0,186.0,186.5500030517578,4733482.0,0.02887992498523939,1.0618595622449654,-1.9756083037461993,77.14985614763614,69.15922669348933,-4.294430530827782,-6.904916433846296,-9.102542498079316,-7.938982410886439,14.177687738581552,5.75,6.111142902552643,6.1100044250488,-0.17427904745022715,12.394287897547827,2.9678626887993005,9.252146161298299,-7.667709954023394,93.89322579968787,15.68202035204395,3.1421417362495108,7,-3.250007629394503,-16.27500915527341,-11.912509918212862,-11.400009155273409,-34.24999999999997,1,-0.18100733942926994,-2.2682937721903125,185.25,2.6296086986007188,187.5,5.499990463293216,186.3000030517578,-0.18100733942926994
3933,2016-07-27,188.8999938964844,191.0,188.6000061035156,191.0,3444712.0,-0.00891926627802897,1.285701829596179,-0.5185196348442629,66.04274409518877,68.33279360751523,-2.443818048123944,-4.5439646167585295,-7.274684614590171,-6.128267637983782,12.746939062954404,2.3999938964844034,5.534580228664879,3.8424926757812727,-1.822382943021779,9.507368294584325,1.010054866379761,6.674930485182784,-4.676865130910954,67.93885305210627,-9.175061406236708,2.8324378094015223,7,-1.5499954223633097,-14.574996948242216,-10.487499237060575,-9.699996948242216,-35.1499938964844,2,-0.16781364728690007,1.0618595622449654,190.6000061035156,-2.2682937721903125,185.25,2.6296086986007188,187.5,-0.16781364728690007
3934,2016-07-28,188.9499969482422,192.1999969482422,188.9499969482422,189.6499938964844,3801370.0,0.00026470647630194577,-8.285754768392371,0.3333309113103809,64.81989167547985,66.79878814244026,-2.147448089737196,-4.020383734803545,-7.138820681673479,-6.115651742745456,11.807244416789825,3.300003051757784,5.010903132218317,3.397496032714855,-1.764967061990376,8.559959127420086,0.8162644853622396,5.978727580067471,-3.6425687851604778,54.5454157436692,-19.37910686407499,2.5812315473526226,7,-0.625,-14.025001525878906,-10.612499237060547,-9.75,-36.55000305175781,3,-0.1754432094834324,1.285701829596179,188.8999938964844,1.0618595622449654,190.6000061035156,-2.2682937721903125,185.25,-0.1754432094834324
3935,2016-07-29,189.5500030517578,190.3000030517578,188.1999969482422,189.4499969482422,3376090.0,0.0031754755925186284,1.624997615823304,-0.14286648501361818,60.06285837671866,65.0034613659039,-2.4396452984275925,-4.222564459694183,-7.576005418120246,-6.678453252079038,11.112731669984989,2.100006103515625,4.545755681079015,3.607501983642578,-1.5238542022553077,8.738858169540464,1.041823890693621,6.173180076591535,-3.001912507347214,61.870574674790056,-8.393891622191596,2.5656780929489456,7,-1.225006103515625,-14.625007629394531,-12.412506103515625,-10.350006103515625,-35.90000915527344,4,-0.18016359063813137,-8.285754768392371,188.9499969482422,1.285701829596179,188.8999938964844,1.0618595622449654,190.6000061035156,-0.18016359063813137
3936,2016-08-01,190.4499969482422,192.3999938964844,189.5500030517578,190.3500061035156,3074640.0,0.004748055299364173,-2.352936424590065,0.9998474214223165,61.631368687553454,64.16326834541236,-2.970033069086213,-4.851489760600771,-8.247782045429801,-7.459787468959121,10.975096804760964,2.849990844726591,4.140414523349506,4.177496337890631,-1.2287839755593097,9.583776651340571,1.4743561811656605,6.880636494615601,-2.8845632511419126,69.53126862646894,1.7542110741020451,2.7031401567249764,8,-2.0250015258789062,-9.25,-19.950000762939453,-16.625,-39.0,0,-0.1777368936053374,1.624997615823304,189.5500030517578,-8.285754768392371,188.9499969482422,1.285701829596179,188.8999938964844,-0.1777368936053374
3937,2016-08-02,185.25,189.6999969482422,185.25,189.5,5509914.0,-0.027303738679793077,-1.0941162109375,-42.50389134746236,47.552443572785734,61.79255703658659,2.4657496400179184,0.5375218823885746,-3.0122980658314873,-2.3553829358214102,10.701420497383488,5.1999969482421875,3.4112578345268503,-1.1250007629394645,-6.3610593559525626,4.111057830073634,-3.7430300594460277,1.4930285335670987,7.149993896484403,0.0,-62.90010240825133,2.6180292965065513,8,3.1749954223632812,-3.475006103515625,-14.762504577636719,-11.425003051757812,-33.350006103515625,1,-0.1470985155195681,-2.352936424590065,190.4499969482422,1.624997615823304,189.5500030517578,-8.285754768392371,188.9499969482422,-0.1470985155195681
3938,2016-08-03,183.3000030517578,185.8999938964844,182.25,185.8500061035156,4392960.0,-0.010526299315747334,1.7547345813011732,0.600000718060655,45.535719151394225,59.88829429615788,4.3390341164058555,2.933253561037759,-1.2550645456101392,-0.5723664144321106,9.962634035984323,3.6499938964844034,2.7617434693740677,-3.262497711181652,-7.672996256008076,1.1480008336447725,-5.46774698359485,-1.057248438768454,9.099990844726591,10.34486387347973,-50.11995316146364,2.2052492724132073,8,4.024993896484375,-1.5250091552734375,-12.812507629394531,-9.475006103515625,-32.0,2,-0.14702671303629167,-1.0941162109375,185.25,-2.352936424590065,190.4499969482422,1.624997615823304,189.5500030517578,-0.14702671303629167
3939,2016-08-04,183.5,185.0500030517578,182.4499969482422,184.1999969482422,4889558.0,0.001091090806941919,1.166663487764405,0.27450827863114174,44.419148331232726,58.07889045266107,4.13491880632148,2.9307746826491154,-1.5672685069842487,-0.8967647824803748,9.241787370247462,2.600006103515625,2.4297479141920633,-3.09250106811524,-7.4051828989378805,1.2201807627074004,-5.2488419835265745,-0.9361601527039056,8.493994140625034,12.315278341526446,-46.312641970433184,2.1563409154113216,8,3.8249969482421875,0.6999969482421875,-12.800003051757812,-9.675003051757812,-35.44999694824219,3,-0.16212534059945505,1.7547345813011732,183.3000030517578,-1.0941162109375,185.25,-2.352936424590065,190.4499969482422,-0.16212534059945505
3940,2016-08-05,165.0,173.75,164.5500030517578,173.75,34860110.0,-0.10081743869209814,1.1028564453125,12.500054495912806,23.82134427220143,54.55948603446567,21.353165362057666,21.044841505248485,16.62097035300141,17.402726956044944,9.572913678314322,18.949996948242188,1.5192933479543171,-20.66250076293946,-31.208933251670175,-10.116068274208743,-25.935717007304817,-15.389284518574101,26.604234375000033,1.6157884961294149,-54.10765560063975,5.273216244365356,8,13.474998474121094,13.474998474121094,6.149997711181641,8.824996948242188,-15.850006103515625,4,-0.07636367335464012,1.166663487764405,183.5,1.7547345813011732,183.3000030517578,-1.0941162109375,185.25,-0.07636367335464012
3941,2016-08-08,159.0,164.0,158.64999389648438,164.0,19086362.0,-0.036363636363636376,1.14000244140625,0.5714285714285714,21.052642145974275,48.32646225650323,25.96893118854672,26.235918523999715,22.187927956649958,23.186050729869862,10.735550084927608,6.350006103515625,0.5908893469412533,-25.295000457763678,-41.1982905727335,-9.391710342793857,-33.24664551524859,-17.343355400278767,30.980980495605507,1.1272337169571078,-53.60089473360297,7.951645057484908,8,16.524993896484375,16.524993896484375,12.512496948242188,14.824996948242188,-7.850006103515625,0,-0.03364783712902908,1.1028564453125,165.0,1.166663487764405,183.5,1.7547345813011732,183.3000030517578,-0.03364783712902908
3942,2016-08-09,162.25,162.64999389648438,157.0500030517578,158.0,12276964.0,0.020440251572326984,1.217823517325566,-0.85,24.290225679240635,43.68729354362011,20.422184845834494,22.206691198723206,18.5659603692213,19.703340651694475,12.25880236848471,5.5999908447265625,-0.4021320325720126,-20.827500152587902,-39.4786882201675,-2.1763120850083055,-30.1530941863777,-11.501906118798104,25.224501567675816,18.024258573353,-32.123002365406236,9.325594033789802,8,12.474998474121094,12.474998474121094,9.724998474121094,11.574996948242188,-9.600006103515625,1,-0.06656396333903125,1.14000244140625,159.0,1.1028564453125,165.0,1.166663487764405,183.5,-0.06656396333903125
3943,2016-08-10,159.1999969482422,163.25,158.85000610351562,162.5,8782958.0,-0.018798169810525844,-1.2000053405965447,-0.7764713062959558,23.007968611888174,39.04152431433215,21.02745790436245,24.371891311102786,21.141245014944445,22.44465046711889,13.610038045729928,4.399993896484375,-1.31192267416057,-22.522502899169922,-43.92293327052329,-1.122072527816556,-33.222718084846605,-11.822287713493239,25.232054767841817,7.6785496303013385,-37.38378185003463,10.70021518567668,8,15.525001525878906,15.525001525878906,12.775001525878906,14.625,-6.899993896484375,2,-0.0458542914051131,1.217823517325566,162.25,1.14000244140625,159.0,1.1028564453125,165.0,-0.0458542914051131
3944,2016-08-11,156.0,158.64999389648438,155.25,158.25,10752810.0,-0.020100483728542673,1.2295131176082128,0.6818175512902913,19.827593262749204,34.57093930166887,21.302113747417195,26.629568609581952,23.88402749006636,25.378081033068128,15.275588986866135,3.9499969482421875,-3.4154270837143486,-24.25749969482422,-48.455461573580635,-0.059537816067802396,-36.35648063420243,-12.15851875544601,25.69384684965138,4.054054054054054,-32.65208836380358,12.09898093937821,8,17.824996948242188,17.824996948242188,15.974998474121094,17.449996948242188,-2.25,3,-0.030128185565654997,-1.2000053405965447,159.1999969482422,1.217823517325566,162.25,1.14000244140625,159.0,-0.030128185565654997
3945,2016-08-12,153.5,156.1999969482422,152.10000610351562,155.1999969482422,13430178.0,-0.01602564102564108,1.2162130953510144,0.75555419921875,19.733086167190848,29.915574577184135,20.283695088032744,28.0099313058532,25.901230998212498,27.6118349992243,16.814971757563875,4.0999908447265625,-5.348471409740114,-25.134999847412104,-51.937319485826066,1.6673197910018587,-38.536159666619085,-11.733840028205123,25.020585227693203,11.764660626405668,-26.02475467972619,13.40115981920698,8,17.400001525878906,18.75,21.5625,19.92499542236328,0.899993896484375,4,-0.03550486611232695,1.2295131176082128,156.0,-1.2000053405965447,159.1999969482422,1.217823517325566,162.25,-0.03550486611232695
3946,2016-08-15,155.60000610351562,156.89999389648438,153.9499969482422,154.35000610351562,7686862.0,0.013680821521274478,-1.8780200967621883,-0.7352954376138802,14.43090313400559,26.235403417319677,14.21522911234024,24.77817329818845,23.2861315522359,25.341313818234056,18.42270862567744,3.399993896484375,-7.409421354112965,-21.509993743896473,-49.94497118135368,6.924983693560733,-35.72748246262509,-7.292505025167856,19.22169804679271,31.390151712132862,0.6686784744714984,14.217488718728605,8,13.399993896484375,16.649993896484375,19.74999237060547,17.824989318847656,-1.25,0,-0.04145251898473745,1.2162130953510144,153.5,1.2295131176082128,156.0,-1.2000053405965447,159.1999969482422,-0.04145251898473745
3947,2016-08-16,154.89999389648438,155.35000610351562,153.25,155.0,7141964.0,-0.004498792927845718,4.249895098226206,-0.0800048828125,14.730299388762134,22.812578999249443,11.351031452845206,24.32310185136211,23.420058183811705,25.853033946670138,20.21476036401671,2.350006103515625,-9.633482966709721,-20.685005950927746,-50.48663284711523,9.11662094525974,-35.58581939902149,-5.784192502834003,16.740672527272977,25.112011889545467,-0.8644642651927157,14.900813448093745,8,13.675010681152344,17.350006103515625,21.07500457763672,18.525001525878906,-1.04998779296875,1,-0.024209168158560557,-1.8780200967621883,155.60000610351562,1.2162130953510144,153.5,1.2295131176082128,156.0,-0.024209168158560557
3948,2016-08-17,154.64999389648438,156.75,153.75,156.0500030517578,5338902.0,-0.0016139445439040667,1.1428548073307503,13.999237107110162,14.566119252458194,19.495575768274495,7.945162178542944,23.240432901836186,23.142588993202708,25.95927799806742,21.967272642216404,3.0,-12.237124294887934,-19.332505798339838,-50.050310564052154,11.385298967372478,-34.69140818119601,-3.973603415483666,14.254980082439147,38.93118389787075,15.884059378523126,15.35890238285616,8,8.275009155273438,17.600006103515625,22.82500457763672,18.775001525878906,-2.649993896484375,2,-0.012932428573768417,4.249895098226206,154.89999389648438,-1.8780200967621883,155.60000610351562,1.2162130953510144,153.5,-0.012932428573768417
3949,2016-08-18,154.75,155.5500030517578,153.0500030517578,155.39999389648438,6203094.0,0.0006466608953283881,4.263090266623836,0.4642783184924415,13.674325260617849,18.368129211431878,3.730382370049142,21.771841791608608,22.46671460782065,25.704259488565498,23.642216663155825,2.5,-14.411098178472997,-17.65499954223634,-48.944546431862534,13.634547347389855,-33.29977298704944,-2.010226097423242,11.80227847636641,55.20834657884364,35.54071605868783,15.644773444813097,8,3.3000030517578125,17.5,23.224998474121094,18.67499542236328,-6.350006103515625,3,-0.01583196735536152,1.1428548073307503,154.64999389648438,4.249895098226206,154.89999389648438,-1.8780200967621883,155.60000610351562,-0.01583196735536152
3950,2016-08-19,154.35000610351562,155.25,153.4499969482422,155.1999969482422,4502330.0,-0.002584774775343246,2.7894922822403188,1.3076905019014977,11.91984823624206,17.35337433257274,2.749995643784729,20.618083628931828,22.438732696298246,25.957316679049143,25.540710548844114,1.8000030517578125,-16.63831089691729,-16.39749374389649,-47.83196168875159,15.03697420095861,-32.11472771632404,-0.6802597714689398,10.178954240651677,33.76639332892083,19.563219525901772,15.717233972427552,8,3.3249969482421875,17.899993896484375,23.349990844726562,19.074989318847656,-6.25,4,-0.0038873085830215537,4.263090266623836,154.75,1.1428548073307503,154.64999389648438,4.249895098226206,154.89999389648438,-0.0038873085830215537
3951,2016-08-22,157.1999969482422,158.4499969482422,155.3000030517578,155.75,7008470.0,0.018464468623442754,-1.680856313592063,-1.7058971367022708,18.86792325015911,16.750896284897017,-0.4270901203488222,16.39973255212624,19.2060137040817,22.982655123786543,27.54404187748692,4.0999908447265625,-19.043039703902338,-12.145002746582037,-43.357246031629245,19.06724053846517,-27.751124389105627,3.461118895941553,5.5889098022338715,76.85182568791785,58.338310674041246,15.606121642523597,8,0.475006103515625,15.050003051757812,20.462501525878906,16.224998474121094,-12.849990844726562,0,-0.017811724593606137,2.7894922822403188,154.35000610351562,4.263090266623836,154.75,1.1428548073307503,154.64999389648438,-0.017811724593606137
3952,2016-08-23,156.10000610351562,157.89999389648438,155.89999389648438,157.0,5343486.0,-0.00699739736692695,-2.0768797389610083,-0.6206867521862207,19.230770558544222,16.331207612303245,-0.32544159959687136,15.581413873402965,20.22820658615359,23.961490138578228,30.103209793823087,2.0,-19.096772631882914,-11.519993591308605,-41.57822367368436,18.538236491067153,-26.549108632496484,3.5091214498792738,5.192454556385968,56.48160183557789,35.409068595656414,15.02911504118788,8,-0.725006103515625,16.149993896484375,21.56249237060547,17.324989318847656,-11.100006103515625,1,-0.011210761893497345,-1.680856313592063,157.1999969482422,2.7894922822403188,154.35000610351562,4.263090266623836,154.75,-0.011210761893497345
3953,2016-08-24,157.1999969482422,157.60000610351562,155.3000030517578,155.75,3837792.0,0.007046705968718037,1.0444332924174504,-1.6111186463666882,20.84256275981815,16.443982000866463,-1.9433290953730022,12.632442960455734,19.042252793610743,22.767863769857826,32.826486129143476,2.3000030517578125,-18.367940146433284,-8.835002899169922,-37.478383665501894,19.80837786716205,-23.156693282335908,5.486687483996064,2.805520073765365,76.85182568791785,52.413132908534664,14.321690383165985,8,-1.9249954223632812,15.050003051757812,20.85000228881836,16.224998474121094,-17.199996948242188,2,-0.02131037474402464,-2.0768797389610083,156.10000610351562,-1.680856313592063,157.1999969482422,2.7894922822403188,154.35000610351562,-0.02131037474402464
3954,2016-08-25,155.8000030517578,157.39999389648438,154.64999389648438,155.85000610351562,4899482.0,-0.008905813763757986,-1.3404042568387973,-0.03448493586033443,33.57142506813325,17.981575212082284,-0.6422250266012952,12.038821570993207,20.43173358745463,24.04756692239357,35.39752684748585,2.75,-18.044559771795775,-8.577497100830072,-35.41744162859172,18.262447426931573,-21.997469364710895,4.84247516305075,3.0987424416608746,47.0001220703125,18.861752695357776,13.419972263880828,8,-0.0500030517578125,16.449996948242188,22.662494659423828,17.62499237060547,-18.100006103515597,3,-0.024390263012353253,1.0444332924174504,157.1999969482422,-2.0768797389610083,156.10000610351562,-1.680856313592063,157.1999969482422,-0.024390263012353253
3955,2016-08-26,155.39999389648438,155.75,154.35000610351562,155.4499969482422,4115790.0,-0.002567452807690551,3.307612854761849,1.0,41.964269900804226,21.040838186171023,0.06218017551708499,10.276078752287276,20.830871707464837,24.252684321516995,38.34524024409242,1.4499969482421875,-17.352255230621097,-7.270005798339838,-31.59433633300236,17.054324736322684,-19.4321710656711,4.892159468991423,2.5469280823478755,25.60951555097377,-5.699975013178559,12.16216526733126,8,0.350006103515625,16.850006103515625,23.687503814697266,18.025001525878906,-19.649993896484375,4,-0.045045046814241596,-1.3404042568387973,155.8000030517578,1.0444332924174504,157.1999969482422,-2.0768797389610083,156.10000610351562,-0.045045046814241596
3956,2016-08-29,156.60000610351562,156.60000610351562,155.14999389648438,155.5,3920116.0,0.007722086577626186,1.6363712026633375,-21.99877937137626,36.117955277889834,23.417244396074096,-1.0963584134232462,6.756492626187367,19.587498391076565,22.891520463966003,40.7855682176993,1.45001220703125,-16.09380007756883,-4.377494049072254,-24.990583894308315,16.235595796163807,-14.684038971690285,5.929050873545776,0.79998779296875,63.3804996303492,29.135115676910893,10.306544922618034,8,-0.850006103515625,15.649993896484375,22.487491607666016,16.824989318847656,-20.75,0,-0.054278414231870076,3.307612854761849,155.39999389648438,-1.3404042568387973,155.8000030517578,1.0444332924174504,157.1999969482422,-0.054278414231870076
3957,2016-08-30,158.0,158.0500030517578,156.35000610351562,156.85000610351562,4560626.0,0.008939935133584598,1.7199951171875,1.0454431960049937,46.79145148642662,26.99783686651503,-2.2466294450018154,3.3838127583720734,18.1047130569994,21.30095368516257,43.56140159468803,1.6999969482421875,-14.533549764790848,-1.6150001525878963,-18.788147060435705,15.558146755259912,-10.2015736065118,6.971573301336008,-5.899993896484375,98.64856505404502,58.52104611051892,8.5865734539239,8,-2.25,14.25,21.637500762939453,15.424995422363281,-19.149993896484375,1,-0.08639236643344539,1.6363712026633375,156.60000610351562,3.307612854761849,155.39999389648438,-1.3404042568387973,155.8000030517578,-0.08639236643344539
3958,2016-08-31,156.35000610351562,159.5,156.35000610351562,157.3000030517578,14525908.0,-0.010442999344837833,-5.631587401018327,-0.8260886872064326,51.02042632093116,31.14740365099429,-0.3689254800081301,3.0685867459142173,19.59784259760039,22.726491421016988,45.63247546968372,3.149993896484375,-12.894509449942603,-1.917494201660162,-15.010050037097983,11.17506163377766,-8.463772119379087,4.628783716058763,-4.1310000610351665,38.8349974815561,-5.613684516141966,6.546277917718911,8,0.12499237060546875,15.899993896484375,24.487491607666016,17.974990844726562,-19.600006103515625,2,-0.07259357633795716,1.7199951171875,158.0,1.6363712026633375,156.60000610351562,3.307612854761849,155.39999389648438,-0.07259357633795716
3959,2016-09-01,153.75,158.85000610351562,153.64999389648438,157.5,6923884.0,-0.016629395599730423,-1.632909436469552,3.94738110152749,50.724637681159415,35.45904692265177,2.318084561851009,3.5052354175817584,21.999478363666952,25.10220769302586,47.96996760165173,5.20001220703125,-11.26042144367625,-3.0300003051757756,-8.718344437600706,2.658343827249155,-5.874172371388255,-0.18582823896329614,-1.2397541992187655,1.7095042594147933,-44.93719124701006,2.8441720662124723,9,2.8249969482421875,18.5,27.08749771118164,20.574996948242188,-18.600006103515625,3,-0.08943089430894313,-5.631587401018327,156.35000610351562,1.7199951171875,158.0,1.6363712026633375,156.60000610351562,-0.08943089430894313
3960,2016-09-02,152.39999389648438,153.1999969482422,149.75,152.5,12106368.0,-0.008780527502540658,3.5999959309895835,0.026668294270833334,40.302993312026516,37.84072137397037,3.75753749716705,4.071635729951538,23.18130585031321,26.230570234799927,47.98101469360675,4.0,-9.554361266900457,-3.7500061035156307,-8.277699453023274,0.7776872459920128,-6.013852778269467,-1.4861594287617947,7.100006103515625,27.179424579326923,-20.51322810922085,2.263846674753823,9,2.225006103515625,18.675003051757812,29.22500228881836,22.525001525878906,-17.04998779296875,4,-0.09645667675175196,-1.632909436469552,153.75,-5.631587401018327,156.35000610351562,1.7199951171875,158.0,-0.09645667675175196
3961,2016-09-05,153.64999389648438,154.0500030517578,150.75,151.0,5056524.0,0.00820210006602129,-1.0952440926573597,-26.498321635642355,46.33430822596985,40.85222555923988,2.1802938792223188,2.529989857113435,21.82576573441878,24.779912341585828,47.38491435751884,3.3000030517578125,-7.723153697025282,-2.2325057983398438,-6.682731950400921,2.2177203537212336,-4.457618874370382,-0.0073927223093051,5.655006103515632,39.999937399839745,-10.113245579059736,2.225113076030543,9,0.975006103515625,17.425003051757812,27.97500228881836,21.275001525878906,-19.19999694824216,0,-0.11649850053716104,3.5999959309895835,152.39999389648438,-1.632909436469552,153.75,-5.631587401018327,156.35000610351562,-0.11649850053716104
3962,2016-09-06,151.4499969482422,153.85000610351562,151.4499969482422,153.6999969482422,5148536.0,-0.01431823648313546,-1.1333414713541667,-0.849058559336673,41.578948636465476,43.15626843442293,4.080420730900073,4.0890392855502,23.80221612399515,26.738075705185423,46.630380392800184,2.4000091552734375,-5.7577463241648275,-3.892502593994152,-7.657757963469379,-0.1272472245189249,-5.775130278731751,-2.0098749092565527,7.6639030517578135,17.435866135817307,-32.6834688973384,1.8826276847376127,9,3.1750030517578125,18.275001525878906,33.36249923706055,23.574996948242188,-17.74999999999997,1,-0.10300423347025778,-1.0952440926573597,153.64999389648438,3.5999959309895835,152.39999389648438,-1.632909436469552,153.75,-0.10300423347025778
3963,2016-09-07,151.89999389648438,152.25,150.6999969482422,151.4499969482422,5819568.0,0.0029712575589946333,1.6956360210702297,-0.19999864366319445,42.63563385168596,44.163402743706555,3.1285572023535053,3.229691203224604,23.006788376605414,26.04560833412296,46.029779444411524,1.5500030517578125,-4.437441987049652,-3.077505493164068,-6.680063345970467,0.5250523596423307,-4.878784419567268,-1.2762265667608688,7.026628103515634,23.626290708242088,-24.781509903194497,1.801278926403205,9,2.725006103515625,15.925003051757812,33.20000076293945,23.125,-19.04998779296875,2,-0.08591170715821062,-1.1333414713541667,151.4499969482422,-1.0952440926573597,153.64999389648438,3.5999959309895835,152.39999389648438,-0.08591170715821062
3964,2016-09-08,151.3000030517578,153.5,150.3000030517578,151.89999389648438,6374990.0,-0.003949906970604933,-1.4615447817692042,-1.3333220304499678,42.199469727066315,44.18953605773568,3.3783659366461336,3.646472738536289,23.19889755971741,26.39558166222662,44.95780509296205,3.1999969482421875,-3.0655285169678734,-3.4424964904785043,-7.363331065835325,0.47833808487831675,-5.402913778156915,-1.4820792028000938,7.443086508242203,36.046557016376575,-13.626147081481648,1.9604172876784067,9,3.3249969482421875,16.099998474121094,33.24999237060547,23.724990844726562,-16.050003051757812,3,-0.0961665747407846,1.6956360210702297,151.89999389648438,-1.1333414713541667,151.4499969482422,-1.0952440926573597,153.64999389648438,-0.0961665747407846
3965,2016-09-09,148.0500030517578,151.14999389648438,147.35000610351562,149.39999389648438,8316066.0,-0.021480501880017933,-1.7636428202837595,2.250019073777371,27.067663422163278,43.18394807376606,6.119676178398123,6.816735384443746,25.907798689287404,29.35177317254832,43.75623917978874,3.9499969482421875,-1.8829409448968306,-6.419996643066412,-11.335751416628852,-1.5042418695039714,-8.877874029847618,-3.962119256285206,10.513224717042192,10.447720404198673,-34.3086832339679,2.4578773867812176,9,5.375,12.5,37.712493896484375,26.974990844726562,-11.750000000000028,4,-0.08713278547359193,-1.4615447817692042,151.3000030517578,1.6956360210702297,151.89999389648438,-1.1333414713541667,151.4499969482422,-0.08713278547359193
3966,2016-09-12,149.14999389648438,149.1999969482422,146.14999389648438,148.0500030517578,6284132.0,0.0074298603313234235,4.083351347227344,-0.8148135589388853,32.58140705285588,41.60505424781376,4.304422128702441,5.490236975310921,24.20063484623722,27.903905840210143,42.737315487270756,3.0500030517578125,-1.6257827326713823,-4.997505187988281,-10.421185780541947,0.4261754045653845,-7.7093454842651,-2.2856648917114626,8.964705005704246,38.96097719508232,-4.1341323961228085,2.7118402962768284,9,3.6750030517578125,5.9250030517578125,29.32500457763672,25.875,-11.5,0,-0.09252422633383717,-1.7636428202837595,148.0500030517578,-1.4615447817692042,151.3000030517578,1.6956360210702297,151.89999389648438,-0.09252422633383717
3967,2016-09-13,151.14999389648438,152.35000610351562,150.1999969482422,151.5500030517578,6539214.0,0.013409320025772775,1.1499927521304922,-0.363647713243352,35.49159302559599,39.87962832610985,1.375179137066226,3.3675475965673627,21.625138374588516,25.607238797042726,41.25010970437574,3.20001220703125,-1.6524111035315627,-2.8100051879882812,-8.381419861737413,2.7614094857608507,-5.595712524862847,-0.024297851113715296,6.2468227053619785,68.0271543939048,27.995736114092395,2.785707336874566,9,1.350006103515625,3.5500030517578125,24.375,23.875,-13.0,1,-0.11048625618654817,4.083351347227344,149.14999389648438,-1.7636428202837595,148.0500030517578,-1.4615447817692042,151.3000030517578,-0.11048625618654817
3968,2016-09-14,152.64999389648438,154.0,152.14999389648438,153.5,5848202.0,0.009923917039833086,1.0,2.124966622162884,42.48207729324338,38.963788283008064,-0.787696974692949,1.8024422576429515,19.672874758675732,23.781952842346357,39.901390300715974,2.850006103515625,-1.6267314621100013,-1.210005187988287,-6.801034896737889,4.381024520761315,-4.005520042363088,1.585509666386514,4.072013343040254,82.80248339028647,41.84931707764833,2.7955148543747996,9,-2.5499954223632812,2.0500030517578125,22.07500457763672,22.07500457763672,-13.54998779296875,2,-0.1241401749487957,1.1499927521304922,151.14999389648438,4.083351347227344,149.14999389648438,-1.7636428202837595,148.0500030517578,-0.1241401749487957
3969,2016-09-15,152.3000030517578,152.60000610351562,150.85000610351562,152.1999969482422,4194624.0,-0.002292766843894567,3.999912808440143,-0.11765339460740315,42.58374637968432,39.2172052905256,-0.7431707513911476,2.065366848897156,19.44921362672565,23.84283486956437,38.498312393643374,1.79998779296875,-2.027900112743936,-1.4374961853027344,-7.053723134902498,4.178730764297029,-4.245609660102616,1.3706172894971473,3.7876833871844156,78.34400475840594,33.98556813088577,2.8081134747998835,9,-2.2000045776367188,0.524993896484375,22.42499542236328,22.42499542236328,-10.5,3,-0.12770844752795096,1.0,152.64999389648438,1.1499927521304922,151.14999389648438,4.083351347227344,149.14999389648438,-0.12770844752795096
3970,2016-09-16,153.75,155.8000030517578,153.3000030517578,155.0,10972930.0,0.009520662634191934,-1.3255879973314786,-12.499237107110162,43.26238525226465,38.875880515669465,-2.2143983746047127,0.5988157685641227,17.408019393657753,22.185069631945908,36.70233941742438,3.5,-2.4134940769745015,0.04250106811522869,-5.566355006289882,5.6513571425203395,-2.7619269690873125,2.84692910531777,-7.600006103515625,78.756465213947,35.28384843357238,2.8044280372025554,9,-2.7750015258789062,-0.9250030517578125,20.074996948242188,20.074996948242188,-12.699996948242188,4,-0.12032520325203255,3.999912808440143,152.3000030517578,1.0,152.64999389648438,1.1499927521304922,151.14999389648438,-0.12032520325203255
3971,2016-09-19,154.39999389648438,155.25,153.8000030517578,155.0,4641978.0,0.004227602578760203,1.6363434595644333,0.4800048828125,41.176439789009464,38.83115731039658,-3.0696200491845502,-0.2863860151872757,16.073537707871793,21.32179265597739,35.73541527732452,1.5,-2.610367643327038,0.8324951171875057,-4.544287754388591,6.209277988763603,-1.8558963186005428,3.520886552975554,-8.056999816894518,74.99986376096042,36.915964053325254,2.6883914357880454,9,-3.4249954223632812,-1.5749969482421875,17.175006866455078,17.850006103515625,-15.949996948242159,0,-0.11722792461288256,-1.3255879973314786,153.75,3.999912808440143,152.3000030517578,1.0,152.64999389648438,-0.11722792461288256
3972,2016-09-20,154.35000610351562,155.25,153.1999969482422,153.39999389648438,5611108.0,-0.00032375514860616406,-2.0370278273843163,-1.5833375718427343,44.68083897558101,39.05840232416269,-2.8664423444160434,-0.39444966608064647,15.416284713312535,21.091374399883193,34.76000816995083,2.0500030517578125,-2.4983022851050976,0.8700073242187614,-4.388912338573448,6.128926987010971,-1.7594525071773433,3.499467155614866,-7.817871844482397,70.70711429918958,31.366667349064635,2.6294598313961033,9,-3.3750076293945312,-1.5250091552734375,16.274993896484375,17.899993896484375,-16.850006103515625,1,-0.10819573402434013,1.6363434595644333,154.39999389648438,-1.3255879973314786,153.75,3.999912808440143,152.3000030517578,-0.10819573402434013
3973,2016-09-21,153.85000610351562,155.8000030517578,153.4499969482422,155.8000030517578,4584486.0,-0.0032393908663966853,1.4102664423490747,-2.052601991647928,50.29942034706081,39.958396837495414,-2.302920677708954,-0.16684497035572576,15.198323583847696,21.369881138673804,33.601163302611845,2.350006103515625,-2.616008603042218,0.5375068664550895,-4.427730567918957,5.502744300829136,-1.9451118507319336,3.0201255836421126,-7.132514468627903,60.60609797073393,15.823760962403753,2.482618717187027,9,-2.8750076293945312,-1.0250091552734375,16.562496185302734,18.399993896484375,-14.20001220703125,2,-0.10204752410908413,-2.0370278273843163,154.35000610351562,1.6363434595644333,154.39999389648438,-1.3255879973314786,153.75,-0.10204752410908413
3974,2016-09-22,152.0,152.6999969482422,150.14999389648438,152.5,5867572.0,-0.01202473857733144,4.666711878200129,0.256410657693963,48.837223744162614,42.37723687327312,-0.38350780263792217,1.458664128816281,16.326306443249422,23.01812034601363,32.53633186037429,3.70001220703125,-2.495779789984198,-1.1224990844726506,-5.976526084660037,3.731527915714736,-3.5495125845663438,1.3045144156210426,-5.100858136774889,32.743417801171546,-13.676273292619925,2.427013500093698,9,-1.0250015258789062,0.8249969482421875,15.587501525878906,20.25,-33.25,3,-0.08486838089792348,1.4102664423490747,153.85000610351562,-2.0370278273843163,154.35000610351562,1.6363434595644333,154.39999389648438,-0.08486838089792348
3975,2016-09-23,148.39999389648438,151.10000610351562,148.0,151.0,7486260.0,-0.023684250681023866,1.2142755937264988,5.20001220703125,36.57286068187814,42.82073172094225,3.6558132844756415,4.7509422968014405,19.126615910052863,26.434891756599086,31.513852232735324,4.0,-2.519335424302284,-4.372505187988281,-9.53476843490958,0.7897580589330175,-6.953636811448916,-1.791373564527646,-1.3228348094885973,5.128124871620815,-40.3643646995953,2.581131623460647,9,3.5000076293945312,4.4250030517578125,16.75000762939453,23.850006103515625,-27.199996948242173,4,-0.04447433366695652,4.666711878200129,152.0,1.4102664423490747,153.85000610351562,-2.0370278273843163,154.35000610351562,-0.04447433366695652
3976,2016-09-26,148.10000610351562,148.75,147.60000610351562,148.5,5323980.0,-0.002021481167836181,1.555559323183344,0.1538434451917321,40.509913054905006,43.37832283530993,4.236735166990513,4.618261418586201,18.602097186343485,26.5807729110723,30.742111937686843,1.149993896484375,-2.5010894133744728,-4.24749298095702,-9.482043167658674,0.9870572057446338,-6.864768074307847,-1.630217887606193,-0.8483901372246123,6.097563244912959,-41.16993226681009,2.6172750933508238,9,3.5999984741210938,4.7249908447265625,16.86249542236328,24.149993896484375,-27.50000762939453,0,-0.04760298960980569,1.2142755937264988,148.39999389648438,4.666711878200129,152.0,1.4102664423490747,153.85000610351562,-0.04760298960980569
3977,2016-09-27,144.35000610351562,148.4499969482422,144.14999389648438,148.10000610351562,8910860.0,-0.02532072819348108,-1.0722784363326177,9.375143053330282,31.980894057871367,42.211524698046375,7.73403504868989,7.687338887204504,21.489582742059667,30.085435302416016,30.60452618474946,4.3000030517578125,-1.9406164234917753,-7.314993286132818,-12.987558102545961,-1.6424284697196754,-10.151275694339404,-4.478710877926233,11.449996948242188,1.7168416296111961,-46.53592422210282,2.8362824082065723,9,5.624992370605469,7.4749908447265625,20.61249542236328,27.899993896484375,-25.400009155273423,1,-0.040872940116416956,1.555559323183344,148.10000610351562,1.2142755937264988,148.39999389648438,4.666711878200129,152.0,-0.040872940116416956
3978,2016-09-28,145.0,146.0,143.85000610351562,144.5,7310342.0,0.004502901759617872,-1.3888983079583601,-0.13333333333333333,34.99996003641772,41.368881771016746,6.576344212653822,6.4754314898129905,19.924934811945036,29.178618996509385,30.933475366926622,2.149993896484375,-1.5600516754290084,-6.097499084472645,-12.060141683195297,-0.13485648574999232,-9.078820383833971,-3.1161777851113186,10.567002868652338,12.994294758729847,-35.282202163308156,2.981321299361333,9,4.825004577636719,6.6750030517578125,18.8125,27.25,-26.599998474121094,2,-0.051724137931034475,-1.0722784363326177,144.35000610351562,1.555559323183344,148.10000610351562,1.2142755937264988,148.39999389648438,-0.051724137931034475
3979,2016-09-29,140.0,146.25,139.89999389648438,145.75,11742146.0,-0.03448275862068961,-1.134451454069857,-11.5,32.30765000090547,40.15168896531018,10.781940749845688,10.95412228675923,23.946217128358285,33.89969490587245,31.041245349627822,6.350006103515625,-1.5089344279501518,-10.409999084472645,-18.02636452425517,-2.793633644690118,-14.218181804363894,-6.601816364581396,15.098322998046882,0.8929106653369736,-50.013638042338485,3.8081827198912612,9,7.849998474121094,9.699996948242188,23.762500762939453,32.25,-25.349998474121094,3,-0.0025000435965402135,-1.3888983079583601,145.0,-1.0722784363326177,144.35000610351562,1.555559323183344,148.10000610351562,-0.0025000435965402135
3980,2016-09-30,137.69999694824222,138.75,137.14999389648438,138.5,12453148.0,-0.016428593226841315,1.4615420730776905,0.13913096552309287,26.09600626917309,38.47608524088391,11.807512329815069,12.750074997049069,25.181911814713345,35.93410684794631,30.71843117851667,2.850006103515625,-1.845657235197649,-11.975002288818331,-21.40421151358177,-2.545793064054891,-16.68960690120005,-7.260397676436611,16.486426303710914,4.741403123841038,-45.70672622291988,4.714604612381722,9,8.775001525878878,10.624999999999972,26.300003051757784,34.550003051757784,-22.649993896484418,4,-0.13761799105460415,-1.134451454069857,140.0,-1.3888983079583601,145.0,-1.0722784363326177,144.35000610351562,-0.13761799105460415
3981,2016-10-03,135.75,137.19999694824222,135.60000610351562,136.5,9248318.0,-0.014161198195052793,-2.047637040051208,0.9374964237349892,17.782390181241496,35.487368708179524,12.106975730923835,14.00851471788883,26.095532852202325,37.58611509240299,30.709268506779964,2.099990844726591,-2.2690600073276244,-13.02999954223634,-24.122025777383982,-1.937973307088697,-18.576012659810175,-7.483986424662504,17.07350890351563,1.1672685085680832,-45.113346665981354,5.546013117573822,10,9.950004577636719,11.800003051757812,28.25,36.5,-23.099998474121094,0,-0.10718234292270934,1.4615420730776905,137.69999694824222,-1.134451454069857,140.0,-1.3888983079583601,145.0,-0.10718234292270934
3982,2016-10-04,135.85000610351562,136.19999694824222,134.25,136.19999694824222,11408476.0,0.0007366932119015068,10.143131185419287,0.46665445963545454,12.666643156796823,31.30594902037241,10.176991808279126,13.365108995707999,24.76647201673967,37.16571763963654,30.75429893773873,1.949996948242216,-2.893584742898355,-12.149993896484375,-24.56640771016987,0.26641991720111946,-18.358200803327122,-5.941786989641628,15.251152520000005,13.333384195963541,-27.15728210995384,6.208206906842745,10,7.624992370605469,11.024993896484375,28.149993896484375,36.399993896484375,-18.600006103515625,1,-0.11225621600468871,-2.047637040051208,135.75,1.4615420730776905,137.69999694824222,-1.134451454069857,140.0,-0.11225621600468871
3983,2016-10-05,138.85000610351562,139.44999694824222,134.75,134.89999389648438,10008208.0,0.02208317898575607,-1.2117632697610428,-11.286044382437938,23.260420730371806,28.464082018840102,5.3925665196691455,9.841908074836226,20.601741960189457,33.85233329957907,30.309479952617167,4.699996948242216,-3.541476042451592,-8.497494506835949,-21.412537989929945,4.417548976258047,-14.955016248382947,-2.039972765288951,10.229013485178143,38.333384195963546,2.522230421346009,6.457521741546991,10,3.8249969482421875,8.024993896484375,25.149993896484375,33.399993896484375,-23.400009155273423,2,-0.1433201892727145,10.143131185419287,135.85000610351562,-2.047637040051208,135.75,1.4615420730776905,137.69999694824222,-0.1433201892727145
3984,2016-10-06,136.75,139.19999694824222,136.55000305175778,138.30000305175778,7482024.0,-0.015124278078533337,-1.717946711530164,-0.392404623205642,17.05424797791379,26.295347273955173,5.701436453350539,11.379402053435797,21.486989547672863,35.65070619437677,30.265449724480575,2.649993896484432,-4.441548659666665,-9.870000457763666,-23.46869829020156,3.7286973746742262,-16.669349373982612,-3.07065154154472,10.549537238050505,48.07695129215583,16.96700072389236,6.799348916218945,10,4.75,9.800003051757812,27.612499237060547,35.5,-22.5,3,-0.1341864605054559,-1.2117632697610428,138.85000610351562,10.143131185419287,135.85000610351562,-2.047637040051208,135.75,-0.1341864605054559
3985,2016-10-07,135.14999389648438,136.69999694824222,134.80000305175778,136.5,6303318.0,-0.011700227448011913,1.1714215959821372,0.8709699648556484,14.018691588785046,23.351878222164068,5.838226117267823,12.6099376827421,21.80925628591268,36.91994733694162,29.84406185815507,1.949996948242216,-5.598853019938986,-10.82500610351562,-25.33153747674578,3.681525269714541,-18.078271790130714,-3.571740416900525,10.583598873000057,17.307585089806736,-7.909763413494581,7.25326568661508,10,6.200004577636719,9.875007629394531,29.26250457763672,37.100006103515625,-20.79999542236328,4,-0.15168326523423348,-1.717946711530164,136.75,-1.2117632697610428,138.85000610351562,10.143131185419287,135.85000610351562,-0.15168326523423348
3986,2016-10-10,135.35000610351562,135.80000305175778,133.0,133.75,6302140.0,0.001479927606836906,1.2400024414062782,-1.1851843479440287,14.684046922151893,21.430006318195232,4.0671316783910925,11.93496775392478,20.278470722918257,36.41252277438585,29.31047662625653,2.800003051757784,-6.713571047364695,-9.934994506835949,-25.103350246024632,5.233361232352735,-17.519172376430276,-2.3508166372416213,9.005555533630684,36.43422039379507,16.269965941763186,7.584177869594341,10,4.274993896484375,9.049995422363281,27.49999237060547,35.72499084472656,-19.550003051757827,0,-0.14998154515214723,1.1714215959821372,135.14999389648438,-1.717946711530164,136.75,-1.2117632697610428,138.85000610351562,-0.14998154515214723
3987,2016-10-11,134.44999694824222,135.30000305175778,133.5,135.19999694824222,7069626.0,-0.006649494752036356,2.7894314166402907,-0.46874821186747795,14.46889139165016,19.14877646877662,3.8164862645193978,12.142245334137243,19.977447764758494,36.92890477178358,29.774240302095823,1.850006103515625,-7.391601717704475,-10.000003814697237,-25.640235260038367,5.640227630643892,-17.820119537367816,-2.1798880920266583,8.315786059703612,22.48058347744453,7.1249440446322865,7.820115722670571,10,5.175003051757784,9.95000457763669,28.400001525878878,36.62499999999997,-19.04999542236331,1,-0.1621420298786278,1.2400024414062782,135.35000610351562,1.1714215959821372,135.14999389648438,-1.717946711530164,136.75,-0.1621420298786278
3988,2016-10-12,133.69999694824222,134.25,133.05000305175778,134.25,6783452.0,-0.005578282015794467,3.363601054237862,0.7333374023437121,15.07636666482243,17.23418943143406,3.123481402452853,12.01582494282377,19.55580175314023,37.184831843813384,30.777866324484375,1.3999938964844318,-8.284754903245528,-9.802503967285134,-25.64579950306728,6.040791568497028,-17.724151735176207,-1.88085619939406,7.698576438591203,11.290278916035188,-1.7888441181912818,7.92164776789108,10,2.525001525878878,10.70000457763669,28.47500228881833,37.37499999999997,-18.79999542236331,2,-0.12303662919760816,2.7894314166402907,134.44999694824222,1.2400024414062782,135.35000610351562,1.1714215959821372,135.14999389648438,-0.12303662919760816
3989,2016-10-13,132.85000610351562,133.05000305175778,131.55000305175778,132.5,10901804.0,-0.006357448497591456,3.0000000000003033,-0.6363712026633703,16.844392967296102,16.206232397892173,3.187819436061261,11.94645962778759,19.193665329874534,37.57150745729635,31.674171186308957,2.149993896484432,-8.749203552256375,-9.679994964599615,-25.636924141743123,6.2769342125438925,-17.658459553171355,-1.7015303760278755,7.372767009161123,25.242807620515222,10.697013933120738,7.978464588571753,10,2.649993896484375,10.824996948242188,28.37499237060547,38.22499084472656,-18.25000762939453,3,-0.13097484648751523,3.363601054237862,133.69999694824222,2.7894314166402907,134.44999694824222,1.2400024414062782,135.35000610351562,-0.13097484648751523
3990,2016-10-14,135.25,136.69999694824222,133.25,133.25,7881750.0,0.018065440618906026,-2.449996948242216,5.714186066788735,24.853235040126705,16.991881826657195,0.4511936798513716,8.526591734092221,16.18084240602184,34.72623248978462,33.076101614942935,3.849990844726591,-9.360843904941277,-6.355001068115229,-21.70673394579353,8.996731809563073,-14.030867506954394,1.3208653707239364,3.585129902929708,71.84468608337507,53.90743451796966,7.675866438839151,10,0.25,8.425003051757812,25.762500762939453,35.82499694824219,-21.599998474121094,4,-0.155268022181146,3.0000000000003033,132.85000610351562,3.363601054237862,133.69999694824222,2.7894314166402907,134.44999694824222,-0.155268022181146
3991,2016-10-17,136.30000305175778,136.55000305175778,132.5,132.5,7304500.0,0.007763423672885628,-1.1315788416982067,1.900001525878892,32.385130140320555,19.182824824826497,-0.572825538657014,6.378062703738038,14.711003773698138,33.210179591387345,34.59781354304644,4.050003051757784,-9.52254976867411,-4.3999984741211335,-18.67187191878685,9.871874970544582,-11.535935196454005,2.7359382482117383,1.3695065549844117,92.23311901869472,69.25976565504415,7.135936722332861,10,-0.8000030517577841,7.375000000000028,20.68750000000003,33.574996948242216,-24.300003051757784,0,-0.16104184949505485,-2.449996948242216,135.25,3.0000000000003033,132.85000610351562,3.363601054237862,133.69999694824222,-0.16104184949505485
3992,2016-10-18,137.64999389648438,138.35000610351562,135.85000610351562,137.14999389648438,7288684.0,0.009904554765225893,1.6315451333119178,0.13157884169822254,34.3949036332088,20.419989591808385,-1.833443070802872,3.913444167534351,12.843435016202989,31.413224749556633,35.869879445668296,2.5,-9.284922546766808,-2.2150070190429574,-15.001065762284838,10.571051724198924,-8.608036390663898,4.178022352577983,-6.099990844726591,89.70570745772986,62.76556922366425,6.393029371620942,10,-2.274993896484375,6.0250091552734375,16.300003051757812,31.625,-27.29999542236328,1,-0.15873586497329029,-1.1315788416982067,136.30000305175778,-2.449996948242216,135.25,3.0000000000003033,132.85000610351562,-0.15873586497329029
3993,2016-10-19,138.14999389648438,138.69999694824222,137.5,138.05000305175778,5686770.0,0.0036324011781359022,-1.0000000000000473,0.19998168945318184,45.14434560282972,23.54111155013238,-2.730302671176048,2.2945749551078336,11.919321569505712,30.43509123869137,37.33380860552724,1.199996948242216,-8.628180892811486,-0.9300064086914119,-11.899648980079263,10.03963616269644,-6.4148276943853375,4.554814877002514,-6.463990783691429,92.30764305927211,59.5085462719938,5.484821285693921,10,-3.024993896484375,5.5250091552734375,15.450004577636719,31.125,-27.649993896484375,2,-0.16467602877819898,1.6315451333119178,137.64999389648438,-1.1315788416982067,136.30000305175778,-2.449996948242216,135.25,-0.16467602877819898
3994,2016-10-20,139.10000610351562,139.60000610351562,137.0,138.14999389648438,5336644.0,0.006876672088332425,1.6666562333719366,9.500991912098627,53.9548219853808,27.978459371976353,-3.701123125867639,0.3463320373159888,10.650652089232608,29.039549987041198,38.09114658361149,2.600006103515625,-7.833316109283061,0.6650054931640739,-8.469492933710995,9.799503920039143,-3.9022437202734466,5.232254706601594,-7.133443237304704,92.95775253274189,54.271064236844886,4.567249213437531,10,-3.5250015258789062,4.5749969482421875,13.299991607666016,30.17498779296875,-26.350006103515625,3,-0.17397558242828204,-1.0000000000000473,138.14999389648438,1.6315451333119178,137.64999389648438,-1.1315788416982067,136.30000305175778,-0.17397558242828204
3995,2016-10-21,141.8000030517578,141.8000030517578,138.85000610351562,139.85000610351562,7139932.0,0.019410473254996896,2.025642630775852,2.052601991647928,66.39564781940237,33.724192805004186,-5.9883547910592085,-3.0287579017520443,7.737396848254662,25.911588007894437,38.25254895979039,2.9499969482421875,-7.379539846974325,3.695001983642584,-4.333627032909391,11.723631000194558,-0.3193125246334034,7.709316491918571,-9.37543359130862,100.0,54.23061824895055,4.014314508275986,10,-5.125,1.875,9.662494659423828,27.474990844726562,-27.300003051757812,4,-0.19181949218794137,1.6666562333719366,139.10000610351562,-1.0000000000000473,138.14999389648438,1.6315451333119178,137.64999389648438,-0.19181949218794137
3996,2016-10-24,141.0500030517578,143.60000610351562,140.10000610351562,142.5500030517578,6323732.0,-0.0052891395194557544,-1.0588272253188644,-0.769231973081889,63.612542231247886,39.18459845384838,-4.855375603214156,-2.987160572709058,8.193326734898221,26.201764661138725,38.16881598680686,3.5,-6.54086111324159,3.297502136230463,-3.3905466285476678,9.985550901008594,-0.046522246158616554,6.641526518619543,-7.87539890400393,67.09673481602823,16.512894598951917,3.3440243823890707,10,-3.4749984741210938,2.625,10.849994659423828,28.224990844726562,-26.000000000000014,0,-0.19425736216272582,2.025642630775852,141.8000030517578,1.6666562333719366,139.10000610351562,-1.0000000000000473,138.14999389648438,-0.19425736216272582
3997,2016-10-25,138.44999694824222,144.4499969482422,138.35000610351562,141.0,10905960.0,-0.01843322259668112,-3.436381593914206,1.7000020345051894,48.93045837498222,42.94616419942168,-1.8196561076954367,-0.8978658361529881,10.485554276570781,28.306193143088933,37.64224485763151,6.0999908447265625,-5.457748495530893,0.992496490478544,-4.94908584242603,6.934078823383118,-1.9782946759737285,3.9632876569308166,-4.2328526049121535,19.463054257818722,-31.320806300649554,2.9707911664522846,10,-0.4499969482422159,5.225006103515597,13.450000762939425,30.82499694824216,-19.449996948242216,1,-0.19104368025468588,-1.0588272253188644,141.0500030517578,2.025642630775852,141.8000030517578,1.6666562333719366,139.10000610351562,-0.19104368025468588
3998,2016-10-26,137.5,140.14999389648438,137.35000610351562,138.44999694824222,6293954.0,-0.006861661026958066,-3.4800351566791585,0.3725473769873954,52.136749907404024,46.867537192767,-0.3061359598430613,-0.5676639014941429,11.118447368492014,28.776403023538194,37.11938811970643,2.79998779296875,-4.3734204344961825,0.4174995422363281,-4.350516922880189,5.185516007352845,-1.9665086903219446,2.801507774794601,-2.0549133440804894,6.711412145181805,-42.580122417041885,2.3840082325582648,10,0.9749984741210938,6.1750030517578125,14.39999771118164,31.774993896484375,-19.5500030517578,2,-0.19745455655184663,-3.436381593914206,138.44999694824222,-1.0588272253188644,141.0500030517578,2.025642630775852,141.8000030517578,-0.19745455655184663
3999,2016-10-27,139.64999389648438,140.35000610351562,136.64999389648438,137.80000305175778,6325608.0,0.015636319247159136,1.2769198987760162,-1.947365039592641,62.430935034673695,51.042837192161116,-1.5534781523389256,-2.893579147041123,8.666570749147638,26.135092502431604,36.04038073047378,3.70001220703125,-3.0812948019604107,2.58499374389649,-2.140313343211716,7.310300831004696,0.2223402003423871,4.947647287450593,-3.1243180054861455,38.46152341342891,-14.26126311777925,2.3626535435540976,10,-1.1749954223632812,2.475006103515625,12.250003814697266,29.625,-20.849990844726577,3,-0.20873609144653327,-3.4800351566791585,137.5,-3.436381593914206,138.44999694824222,-1.0588272253188644,141.0500030517578,-0.20873609144653327
4000,2016-10-28,118.75,122.5999984741211,112.0999984741211,120.0,42825508.0,-0.14965982678077672,2.255815493947344,-0.6756790194736,28.60823282717135,50.62318193514454,18.729455707281602,17.406370428157913,29.028492971569392,46.49868194190242,35.64856223198752,27.54999542236328,-2.261299341408943,-17.36750030517578,-26.805847551354645,-7.929153058996903,-22.086673928265213,-12.64832668208635,25.699996948242188,20.556419905857748,-32.81288851595241,4.719173623089438,10,9.52499771118164,12.85000228881836,33.14999771118164,50.524993896484375,0.75,4,-0.05052631578947364,1.2769198987760162,139.64999389648438,-3.4800351566791585,137.5,-3.436381593914206,138.44999694824222,-0.05052631578947364
4001,2016-10-31,121.1999969482422,121.1999969482422,118.5999984741211,118.75,14149400.0,0.020631553248355416,1.1224503777333377,-1.9599975585937615,33.58115487358833,50.53276540629782,15.547226782576004,14.556766481398583,25.96592187556142,43.53146001460259,35.0501990217784,2.599998474121108,-1.4722848436492768,-14.1900032043457,-25.75176517625728,-2.628241232434121,-19.970884190301476,-8.409122218389925,22.603000030517578,28.12982659458485,-27.942677773243048,5.780880985955788,10,7.075000762939439,9.225002288818345,31.162502288818345,48.07499694824217,-1.25,0,-0.05528050426522202,2.255815493947344,118.75,1.2769198987760162,139.64999389648438,-3.4800351566791585,137.5,-0.05528050426522202
4002,2016-11-01,120.5999984741211,121.75,119.0999984741211,121.1999969482422,12176082.0,-0.004950482584395899,2.117640459019042,-0.24489764142424283,33.70645904578227,49.26188912218144,15.057833564721932,14.709876505261889,25.969205633362236,43.76676187721867,34.21292149377007,2.6500015258789062,-1.0408297211479578,-14.027501296997059,-27.3403958934025,-0.7146067005916024,-20.68394859519978,-7.371053998794338,22.568938534545907,30.088487449311803,-30.341293461563804,6.6564472982027265,11,7.674999237060547,9.674999237060547,31.66250228881836,48.67499542236328,0.9000015258789062,1,-0.04601986312258732,1.1224503777333377,121.1999969482422,2.255815493947344,118.75,1.2769198987760162,139.64999389648438,-0.04601986312258732
4003,2016-11-02,118.9499969482422,120.6999969482422,118.75,120.25,9007254.0,-0.013681604865301566,-1.2941181750455688,2.166677263074833,33.048763014170234,46.938993680935816,15.307665732452804,15.59198758872894,26.955554898163612,45.02918925449431,34.42571848067484,1.9499969482422017,-1.054300349490802,-14.682502365112285,-29.550422892606278,0.18541816238170838,-22.11646262885928,-7.248542101365288,23.59756128973389,24.247775660752698,-38.95441668346545,7.433960263746993,11,9.325000762939439,10.225002288818345,31.95000076293944,49.32499694824217,2.9500045776367045,2,0.0004203703492280386,2.117640459019042,120.5999984741211,1.1224503777333377,121.1999969482422,2.255815493947344,118.75,0.0004203703492280386
4004,2016-11-03,118.4000015258789,120.5,118.3000030517578,118.75,9619574.0,-0.0046237531439585755,-7.0000554869671365,0.26922896346115766,28.480198742386946,42.72616600571188,14.094792942639316,15.490991334760707,26.866956885389584,45.23078247987786,34.663516783998936,2.1999969482422017,-1.2833135407261693,-14.31499786376952,-30.57269625056219,1.9427005230231629,-22.44384705716587,-6.186148670373186,23.5386055168201,60.00002906436011,-2.021827564472595,8.12884919339634,11,9.874996185302734,10.77499771118164,32.35000228881836,49.724998474121094,8.549995422363295,3,-0.003800714289166174,-1.2941181750455688,118.9499969482422,2.117640459019042,120.5999984741211,1.1224503777333377,121.1999969482422,-0.003800714289166174
4005,2016-11-04,114.6500015258789,116.75,114.4499969482422,116.0,9147024.0,-0.03167229688912088,-1.6285634566674343,3.8571553133514986,24.133799033463873,38.339638983735874,15.18547190889069,18.578992249210273,29.934517172937888,48.61422233612046,34.77332533054497,3.9500045776367045,-2.0706978657173636,-17.039998245239246,-35.13267230892748,1.052675818448975,-26.08633527708335,-7.993661213395129,26.691833345448543,2.7397875893838783,-53.16952952023655,9.046337031844113,11,13.624996185302734,13.624996185302734,34.124996185302734,51.49999237060547,10.75,4,0.036197134501931405,-7.0000554869671365,118.4000015258789,-1.2941181750455688,118.9499969482422,2.117640459019042,120.5999984741211,0.036197134501931405
4006,2016-11-07,115.0500030517578,115.75,114.0999984741211,115.0500030517578,11505068.0,0.0034888924601419458,1.3571553133514507,-0.0,22.371645211089884,35.38865974330339,11.968090044036401,17.47620191157479,28.803967659915614,47.81832275460171,34.65294967553,1.6500015258789062,-3.2460017249421185,-15.62499656677248,-35.07954493741887,3.8295518038738976,-25.352270752095663,-5.8977223814492845,25.70699509162553,12.418358015001294,-37.59597285617721,9.727274185323191,11,11.174999237060561,13.224994659423842,32.34999465942384,49.72499084472658,10.75,0,0.038678807737538845,-1.6285634566674343,114.6500015258789,-7.0000554869671365,118.4000015258789,-1.2941181750455688,118.9499969482422,0.038678807737538845
4007,2016-11-08,112.6500015258789,115.9000015258789,112.5999984741211,115.5,9081270.0,-0.020860508146177126,-1.2372867328914325,-100.0,20.210286100542945,31.841274875874387,11.536700179234842,19.140612294333096,30.385337761529712,49.7773069936963,34.5677117713636,3.3000030517578125,-5.140493834037315,-16.934998321533214,-37.8843877603571,4.014391117290685,-27.40969304094517,-6.460303602121272,27.53385662411918,0.6173217429307984,-42.22764561013621,10.474694719411948,11,13.575000762939453,15.624996185302734,33.97500228881836,51.349998474121094,11.449996948242188,1,0.06480244406109725,1.3571553133514507,115.0500030517578,-1.6285634566674343,114.6500015258789,-7.0000554869671365,118.4000015258789,0.06480244406109725
4008,2016-11-09,117.25,121.4499969482422,112.6999969482422,112.75,19145870.0,0.040834428866513006,-2.8043427782901125,-1.5789482137837803,26.480070272582196,27.846734346753113,4.204287208551435,13.960810724687946,25.056474213768183,44.73221676333611,33.87537172906359,8.799995422363295,-7.015670585172785,-11.512499999999989,-33.064660765765296,10.03966076576532,-22.288580382882657,-0.7364196171173347,22.37218095648055,52.54239918205972,15.373916548133174,10.776080382882657,11,0.09999847412109375,11.02499771118164,27.924999237060547,46.07499694824219,9.949996948242202,2,0.036247334754797356,-1.2372867328914325,112.6500015258789,1.3571553133514507,115.0500030517578,-1.6285634566674343,114.6500015258789,0.036247334754797356
4009,2016-11-10,115.4499969482422,119.3499984741211,114.8000030517578,118.5,12669104.0,-0.01535183839452281,-1.0919563211859014,-0.6777784559461774,21.075726492748814,27.00978919848394,2.4702973873729093,15.168086571870717,26.175487171881784,46.06815068232201,32.935167210409396,4.5499954223632955,-8.582933192223322,-12.44250259399412,-34.693374961872834,9.808369773884579,-23.567938777933463,-1.317066410054764,23.62174035859117,32.203378141306864,2.8594492838412435,11.125436183939351,11,1.7250022888183452,12.825000762939439,29.325004577636705,47.874999999999986,12.200004577636705,3,0.0558683824004631,-2.8043427782901125,117.25,-1.2372867328914325,112.6500015258789,1.3571553133514507,115.0500030517578,0.0558683824004631
4010,2016-11-11,114.25,115.9499969482422,112.6500015258789,115.9499969482422,9165222.0,-0.010394083845495228,2.882354525136608,0.5573754909072789,20.86955223732069,25.597388905565317,3.31326630325907,15.509320810142725,26.710030806824363,46.81713838183407,33.319433447865734,3.2999954223632955,-10.369523610133001,-12.592499542236325,-35.357506188630055,10.172507104157418,-23.975002865433197,-1.2099962190394535,24.282302530179123,18.644088252713146,-5.679635165111563,11.382503323196872,11,2.924999237060547,14.02499771118164,29.775001525878906,49.07499694824219,13.0,4,0.11115971070671504,-1.0919563211859014,115.4499969482422,-2.8043427782901125,117.25,-1.2372867328914325,112.6500015258789,0.11115971070671504
4011,2016-11-14,114.3499984741211,116.0500030517578,113.25,114.6999969482422,8709396.0,0.0008752601673618354,-1.1960847672132802,0.2058818249544546,22.29883775321052,24.3298754286129,2.3908328744450387,14.41988238277196,25.89172340326732,46.28768094567275,33.588650547797016,2.8000030517577983,-12.771427214814182,-11.395000839233404,-34.355811073449615,11.565809394982793,-22.875405956341496,0.0854042778747015,23.653657974936863,19.774014708785497,-4.9512084070918085,11.4804051171081,11,2.674999237060547,13.924999237060547,28.837501525878906,48.974998474121094,13.050003051757812,0,0.0966331718339164,2.882354525136608,114.25,-1.0919563211859014,115.4499969482422,-2.8043427782901125,117.25,0.0966331718339164
4012,2016-11-15,115.8000030517578,116.1999969482422,114.4000015258789,115.0,8094498.0,0.012680407494407353,1.2500071525982783,-2.2857329700271145,25.340904007271476,23.473446650068595,0.21047958572225411,11.856909874821852,23.796372430034197,44.36758109452332,34.44878077607145,1.849998474121108,-12.391432258703489,-8.85249671936036,-31.50547273404358,13.800479295322873,-20.178984726701984,2.4739912879812636,21.68558023780143,35.795490505300045,8.42846781211076,11.326488007341617,11,1.2249946594238423,12.474994659423842,26.212497711181655,46.89999389648439,10.949996948242202,1,0.08635578356185714,-1.1960847672132802,114.3499984741211,2.882354525136608,114.25,-1.0919563211859014,115.4499969482422,0.08635578356185714
4013,2016-11-16,115.4000015258789,117.8499984741211,115.4000015258789,116.5500030517578,6745770.0,-0.0034542445193209703,-3.2608586042870504,-1.4374964237349637,21.301778994548528,22.675844455864322,0.06029853047189704,11.03070028405574,23.51856689684334,44.2297136435937,35.30045162269491,2.4499969482421875,-12.428595967096058,-8.114998626708982,-30.191638099711156,13.961640846293193,-19.153318363210076,2.9233211097920986,21.57787006737155,41.044794814742275,14.458165021410178,11.038319736501084,11,1.6249961853027344,12.874996185302734,26.612499237060547,47.29999542236328,11.75,2,0.0753899205650459,1.2500071525982783,115.8000030517578,-1.1960847672132802,114.3499984741211,2.882354525136608,114.25,0.0753899205650459
4014,2016-11-17,114.9000015258789,115.1999969482422,113.6500015258789,115.0,7197896.0,-0.004332755575292335,5.200076295109188,0.0869550795114551,41.189934226583595,24.570970588433184,0.012977266123442632,10.144871102476301,23.340317338356584,44.15952591600845,36.572915475775794,1.75,-12.4774721022779,-7.404998397827143,-28.51667802518648,13.706681229532208,-17.960838211506825,3.1508414158525255,21.58031260498896,43.269256162940486,15.262212983661001,10.555839813679674,11,2.1249961853027344,13.374996185302734,25.412498474121094,46.44999694824219,12.599998474121094,3,0.1070495670932865,-3.2608586042870504,115.4000015258789,1.2500071525982783,115.8000030517578,-1.1960847672132802,114.3499984741211,0.1070495670932865
4015,2016-11-18,114.5999984741211,115.5,114.0500030517578,115.1500015258789,6193120.0,-0.002610992582887328,1.3199951171875228,5.500114442664225,33.248738729702154,25.779536534945656,0.34100140979303717,8.751320681897155,23.04937397690287,43.83869682582156,38.56973324979038,1.4499969482422017,-12.389263881847185,-6.345001220703125,-25.590830391247465,12.900827949841215,-15.96791580597531,3.277913364569045,21.39270934361184,29.34780265071791,1.3002637759621543,9.622914585272172,11,2.424999237060547,13.674999237060547,24.987503051757812,44.125,12.800003051757812,4,0.11387437369560494,5.200076295109188,114.9000015258789,-3.2608586042870504,115.4000015258789,1.2500071525982783,115.8000030517578,0.11387437369560494
4016,2016-11-21,113.6500015258789,114.5999984741211,112.6999969482422,114.0500030517578,6896990.0,-0.008289676796607637,1.5333482531140614,0.7272714662227513,32.66833942543242,27.163764682155595,1.197448205152412,7.950978699480402,23.349740011441668,44.1225035259136,41.25886438991434,1.900001525878892,-12.119017280248173,-5.924998092651364,-22.91339692873109,11.06340074342836,-14.41919751069122,2.569201325388491,21.864852104981793,18.446685362381093,-8.956750471025892,8.494199418039859,11,3.3999977111816406,14.624996185302734,25.9375,44.650001525878906,13.949996948242188,0,0.11966562509041645,1.3199951171875228,114.5999984741211,5.200076295109188,114.9000015258789,-3.2608586042870504,115.4000015258789,0.11966562509041645
4017,2016-11-22,112.0,115.0,111.9499969482422,113.9499969482422,8853178.0,-0.014518271040262043,-1.9756083037462406,4.874973774056552,32.66833942543241,27.8513501435834,3.068205228159357,7.924083534210027,24.253067637364637,45.10033562314035,43.713298929738144,3.0500030517577983,-11.304811995603032,-6.252499771118167,-21.02809864159704,8.52309909936072,-13.64029920635761,1.135299664121277,23.046556527725897,0.8475091326412767,-25.8416092583064,7.387799435239441,11,3.6499977111816406,16.199996948242188,27.587501525878906,40.650001525878906,16.0,1,0.13750001362391884,1.5333482531140614,113.6500015258789,1.3199951171875228,114.5999984741211,5.200076295109188,114.9000015258789,0.13750001362391884
4018,2016-11-23,110.3499984741211,112.3000030517578,109.0999984741211,111.5,9567714.0,-0.014732156481061631,1.3272695998601882,0.5897452951993384,30.969268162820896,28.950632551369186,4.063870756732797,7.8376240647016004,25.073470421429363,46.12002904057144,46.198701499645026,3.2000045776367045,-10.47802530095339,-6.545001220703128,-18.616186240424554,5.526183799018298,-12.580593730563834,-0.5094087108424219,23.772695670425463,19.531245343388235,-2.8226422489755834,6.0355925098607095,11,3.125,16.424999237060547,29.175003051757812,37.42500305175781,17.0,2,0.14861804941234302,-1.9756083037462406,112.0,1.5333482531140614,113.6500015258789,1.3199951171875228,114.5999984741211,0.14861804941234302
4019,2016-11-24,110.5,111.8000030517578,109.9499969482422,110.8000030517578,5776308.0,0.0013593251287093988,-1.6428485793070506,0.2608718727816612,38.17664102525085,30.87364241669476,3.5066306675257977,5.683185466394946,24.089791632888932,45.280702843356664,48.65870807195448,1.8500061035155966,-9.252038756889007,-4.9375,-10.968286188211351,1.0932861882113514,-7.952893094105676,-1.9221069058943243,22.121332404321038,21.87501862644705,-2.8376494325798234,3.015393094105676,11,2.9749984741210938,16.27499771118164,28.900001525878906,36.900001525878906,19.0,3,0.15067874684053306,1.3272695998601882,110.3499984741211,-1.9756083037462406,112.0,1.5333482531140614,113.6500015258789,0.15067874684053306
4020,2016-11-25,112.75,112.9499969482422,110.9499969482422,111.0500030517578,8010518.0,0.020361990950226172,-1.10525301359635,-5.666598850516566,44.07215988057253,33.292900430846096,1.1415228650972011,3.1206292801203404,20.968326060410675,42.3362864530298,47.96763743355147,2.4499969482422017,-8.513309588925509,-2.387500000000003,-8.320624050219237,3.5456240502192315,-5.354062025109627,0.5790620251096215,18.460052368509054,61.864416642420714,34.12614217638357,2.9665620251096185,11,0.7249984741210938,14.02499771118164,26.875003814697266,34.650001525878906,16.550003051757784,4,0.13082039911308208,-1.6428485793070506,110.5,1.3272695998601882,110.3499984741211,-1.9756083037462406,112.0,0.13082039911308208
4021,2016-11-28,114.5,116.8000030517578,113.0,113.0,9630874.0,0.015521064301552201,-4.066670735677064,0.8823545251366488,54.93332725694693,36.58094745858781,-0.6537059470048234,0.888499771890821,18.32827345660405,39.851086715997724,46.81677451127212,4.050003051757798,-7.2965832837854805,-0.3025001525878963,-5.50608907147965,4.901088766303857,-2.9042946120337803,2.2992943068579876,15.383449134845762,70.1298482544056,37.35151877856075,2.6017944594458786,11,-1.0250015258789062,12.27499771118164,25.675003051757812,31.025001525878906,13.5,0,0.11266376878496853,-1.10525301359635,112.75,-1.6428485793070506,110.5,1.3272695998601882,110.3499984741211,0.11266376878496853
4022,2016-11-29,115.0500030517578,116.0,114.25,114.4499969482422,7328386.0,0.004803520102688141,-2.5,0.4000040690103977,42.5170233967904,38.938196836614686,-1.4765606934477518,-0.10394317679259757,16.87786943048384,38.557626488004686,45.7466506427173,1.75,-5.900947941431156,0.5250026702880746,-3.9123389286607875,4.962344269236937,-1.6936681291863493,2.7436734697624985,13.586439043444486,77.27274078404363,45.05314164483579,2.21867079947443,11,-2.100002288818345,11.724994659423842,25.575000762939467,30.474998474121108,14.550003051757827,1,0.10908296470637557,-4.066670735677064,114.5,-1.10525301359635,112.75,-1.6428485793070506,110.5,0.10908296470637557
4023,2016-11-30,119.0,120.3499984741211,115.0,115.0,22035618.0,0.0343328713034905,-1.6749992370605469,6.666598850516566,60.53412986900082,41.087551907994374,-5.433595825786142,-4.26886908515182,12.07092546049546,33.88438387233788,44.169501109580345,5.349998474121094,-4.524485453075897,4.472499465942377,0.02461637000115502,8.9203825618836,2.248557917971766,6.696441013912988,8.464255477937414,87.01924734566799,52.533964178609345,2.223941547970609,11,-4.275001525878906,5.725002288818359,21.837501525878906,26.525001525878906,9.5,2,0.07563025210084029,-2.5,115.0500030517578,-4.066670735677064,114.5,-1.10525301359635,112.75,0.07563025210084029
4024,2016-12-01,117.9499969482422,121.5999984741211,117.4499969482422,119.0,10104648.0,-0.008823555056788224,-3.0487759492069584,-0.2625007629394496,61.077827076929886,44.179672835464125,-4.364418051136198,-3.4301746682070444,12.293752322896054,34.21366015600954,42.35965189831043,4.150001525878892,-3.376850837477818,3.4449966430664176,-0.9242619170499466,7.814255203182782,1.2603673630082284,5.629625923124607,8.41240310946624,65.72769011338076,28.030785826103845,2.1846292800581844,12,-2.599998474121108,6.775005340576158,23.12500381469725,27.575004577636705,10.100006103515582,3,0.07969480092486747,-1.6749992370605469,119.0,-2.5,115.0500030517578,-4.066670735677064,114.5,0.07969480092486747
4025,2016-12-02,118.8000030517578,118.8499984741211,116.5500030517578,117.3499984741211,9184328.0,0.007206495341314678,1.9677447935381482,-1.3809527269556676,62.75071495433956,47.522159005342694,-5.0914171923324005,-4.166974824315631,10.72544930679409,32.63017451872132,40.20084047407877,2.2999954223632955,-1.9706150847657398,4.087502670288075,-0.686205903278136,8.861211243854285,1.7006483835049693,6.47435695707118,6.526652910935397,67.44190791674006,26.342795813937386,2.3868542867831057,12,-3.4500045776367045,-2.9500045776367045,21.49999618530275,26.724998474121108,8.199996948242202,4,0.09006731206547625,-3.0487759492069584,117.9499969482422,-1.6749992370605469,119.0,-2.5,115.0500030517578,0.09006731206547625
4026,2016-12-05,119.5,121.0,118.6999969482422,118.8499984741211,8284994.0,0.005892230052698233,-3.842088355993979,0.44827549919760507,61.07782707692989,50.67876874439797,-5.447151118301079,-4.760572630243686,9.310150728150234,31.190926837225874,37.70993313322975,2.3000030517577983,-1.7346797318643752,4.564999771118167,-0.6677013577317297,9.797700899968063,1.9486492066932186,7.181350335543115,4.853056513378874,71.42858625732967,28.43343544903015,2.6163505644249487,12,-4.150001525878906,-4.075000762939453,10.4375,16.299999237060547,8.150001525878906,0,0.08200839373855895,1.9677447935381482,118.8000030517578,-3.0487759492069584,117.9499969482422,-1.6749992370605469,119.0,0.08200839373855895
4027,2016-12-06,119.9499969482422,121.8000030517578,119.25,119.75,8898344.0,0.0037656648388468827,-3.2500158946123383,0.30768689038348607,63.58206970120577,54.30241335977407,-5.197410848583473,-4.886146362636481,8.256225387399823,30.007968045598133,34.897382549599996,2.5500030517577983,-1.272143327137158,4.6499969482422046,-0.9191850120499652,10.219178908534374,1.8654059680961126,7.4345879283882965,3.4878760827811988,72.79404009918244,28.33141220443568,2.7845909801460875,12,-4.074996948242202,-4.499996185302749,9.400001525878892,15.850002288818345,2.6000061035155966,1,0.06711132352284532,-3.842088355993979,119.5,1.9677447935381482,118.8000030517578,-3.0487759492069584,117.9499969482422,0.06711132352284532
4028,2016-12-07,121.5,124.4000015258789,120.75,123.5500030517578,14004420.0,0.012922076625200951,-1.0563371200887157,-10.250171663995538,68.53931043173348,57.67604329382769,-5.586988477172397,-6.431153321514898,6.086898966886508,27.705817827119347,33.57045175004865,4.4500045776367045,-0.6404686574090732,5.987499999999997,-0.18645832436969556,12.16145832436969,2.900520837815151,9.074479162184844,-12.400001525878906,63.05729822191344,17.68182591187864,3.086979162184847,12,-3.825000762939453,-4.75,7.774997711181641,14.299999237060547,3.6500015258789062,2,0.06666671690136328,-3.2500158946123383,119.9499969482422,-3.842088355993979,119.5,1.9677447935381482,118.8000030517578,0.06666671690136328
4029,2016-12-08,121.9000015258789,121.9000015258789,119.0500030517578,121.5,9050646.0,0.003292193628632978,13.249938011405971,-0.19512240507930972,70.391059547607,60.60036547905375,-4.6934026269190525,-6.664872034125409,5.220642624183739,26.554745939321435,32.02940442891602,2.849998474121108,0.18417779963320413,6.0650012969970675,-0.7370960230104231,12.867098617004558,2.6639526369933293,9.466049957000806,-12.494002990722663,68.15286005160782,19.892834419465686,3.4010486600037417,12,-3.200000762939453,-5.150001525878906,6.8249969482421875,13.89999771118164,4.1999969482421875,3,0.0541427267555854,-1.0563371200887157,121.5,-3.2500158946123383,119.9499969482422,-3.842088355993979,119.5,0.0541427267555854
4030,2016-12-09,126.9499969482422,126.9499969482422,122.3000030517578,122.6500015258789,9669178.0,0.041427361436834786,1.1627901612642797,10.749947548112722,80.22725184102433,63.41080154395124,-8.40072742982288,-11.293663638048983,-0.1723920743606726,20.75626008766598,30.537230948880012,5.0499954223632955,1.4154435826248175,10.47999687194826,2.1103532526961857,18.849640491200333,6.29517506232223,14.664818681574289,-17.244118353271503,100.0,45.9872462065866,4.184821809626035,12,-6.349998474121108,-8.924999237060561,1.775001525878892,8.850002288818345,-2.0,4,0.008664876959107337,13.249938011405971,121.9000015258789,-1.0563371200887157,121.5,-3.2500158946123383,119.9499969482422,0.008664876959107337
4031,2016-12-12,125.4000015258789,127.5500030517578,125.0500030517578,127.5,7498962.0,-0.012209495546464888,1.2727225437735894,-0.4883722580725274,80.59360865807321,67.64153323964933,-5.746246076728227,-9.352912527798651,1.0723441105935194,21.57707919492674,29.031709245822995,2.5,2.4694630184279163,8.377501296997067,-0.8207517260650405,17.575754320059175,3.7783747854660135,12.976627808528121,-15.004358196777346,74.7058644014248,13.391058370903387,4.599126511531052,12,-4.125,-7.075000762939453,2.8749961853027344,10.39999771118164,-0.15000152587890625,0,0.012759158330559517,1.1627901612642797,126.9499969482422,13.249938011405971,121.9000015258789,-1.0563371200887157,121.5,0.012759158330559517
4032,2016-12-13,125.8000030517578,126.1999969482422,124.8000030517578,125.3000030517578,7270462.0,0.0031898047927563233,1.1538569885909633,-0.23809541109750737,87.40920928813135,70.62765317510826,-4.98525017481677,-9.449823989818142,0.3622136269080869,20.357400258216003,27.465757938425917,1.3999938964844034,3.3518817609109277,8.27750282287596,-1.6954858034592206,18.25049144921114,3.2910085097083623,13.263997136043557,-14.375098139296867,79.41176470588235,12.282384483444588,4.98649431316759,12,-3.75,-7.475002288818345,1.4499969482422017,9.999996185302749,-0.5500030517577983,1,0.014705869866791454,1.2727225437735894,125.4000015258789,1.1627901612642797,126.9499969482422,13.249938011405971,121.9000015258789,0.014705869866791454
4033,2016-12-14,124.0999984741211,126.0,123.9499969482422,125.4499969482422,8250376.0,-0.013513549573900052,-1.4848498860216006,-2.699996948242216,80.63062087793696,72.80018581966462,-2.777852915691014,-7.446399333775631,1.6292270944341283,21.246664802108285,26.21886245935361,2.0500030517577983,3.8867662527192266,6.142498397827154,-4.193044469759769,16.478041265414063,0.9747269640336924,11.310269831620616,-11.707587673302356,59.41171085133289,-12.886764879989606,5.167771433793457,12,-2.0499954223632955,-5.774997711181641,3.1500015258789062,11.700000762939453,0.3000030517578125,2,-0.012489890744732945,1.1538569885909633,125.8000030517578,1.2727225437735894,125.4000015258789,1.1627901612642797,126.9499969482422,-0.012489890744732945
4034,2016-12-15,127.1999969482422,127.3000030517578,123.9000015258789,124.6500015258789,10705890.0,0.024979842967262966,1.4727215223235617,-1.8888876330200475,81.344891616273,74.86620544876833,-4.948098157268973,-10.095254550715552,-1.8089677443262673,17.34492343502599,24.77140122181165,3.400001525878892,4.785608335992379,8.627497100830098,-2.383715623808186,19.638709825468382,3.121890738510956,14.13310346314924,-13.898130612367126,93.33321707589339,18.90050073468268,5.5056063623191385,12,-4.074996948242202,-8.874996185302749,-4.3874988555908345,8.600002288818345,-5.2999954223632955,3,-0.016116316600207514,-1.4848498860216006,124.0999984741211,1.1538569885909633,125.8000030517578,1.2727225437735894,125.4000015258789,-0.016116316600207514
4035,2016-12-16,127.6500015258789,129.0,125.9499969482422,127.5500030517578,10777240.0,0.0035377719216440617,1.1785771700894447,0.039215158287786635,80.22987796130025,76.99421110258726,-4.4820463860550035,-10.031792477793772,-2.5473315999846875,16.078072880206008,23.456434043325746,3.0500030517577983,5.112228663888416,8.425001525878912,-3.1283298915871285,19.978332943344952,2.6483358171458917,14.201667234611932,-13.493246987050867,73.52943376411999,-1.3877689746441746,5.77666570873302,12,-3.625,-8.60000228881836,-4.9250030517578125,8.14999771118164,-7.650001525878906,4,-0.0121426011220499,1.4727215223235617,127.1999969482422,-1.4848498860216006,124.0999984741211,1.1538569885909633,125.8000030517578,-0.0121426011220499
4036,2016-12-19,127.25,128.25,125.75,127.0500030517578,6921456.0,-0.0031335802671166313,1.2727304253740142,1.999999999999858,78.2407256965,78.62295065761994,-3.204035984858251,-9.02330149484439,-2.452730726203839,15.63623932145515,21.867809137081746,2.5,5.5517716470510265,7.3450000762939425,-4.425609947582188,19.115610100170073,1.4596950643558841,13.230305088232,-11.905785824278198,65.68626424341068,-8.563966635943089,5.8853050119380645,12,-3.2249984741210938,-8.200000762939453,-4.525001525878906,8.22500228881836,-6.050003051757798,0,-0.01807468017098468,1.1785771700894447,127.6500015258789,1.4727215223235617,127.1999969482422,-1.4848498860216006,124.0999984741211,-0.01807468017098468
4037,2016-12-20,127.4000015258789,127.75,126.5500030517578,127.0,6316122.0,0.001178793916533749,1.1818156597008145,2.0000381475545996,73.59549574532929,79.18474902579726,-2.4430302613629493,-8.390609114318295,-2.883672149074414,14.71975761108331,20.0927095066233,1.1999969482422017,5.943304189918976,6.725001525878909,-4.8819610802036095,18.331964131961442,0.9215202228376427,12.528482828920176,-10.963324484214851,68.62747151317866,-3.8420162977171657,5.803481303041266,12,-3.375,-8.35000228881836,-4.750003814697266,6.549999237060547,-4.5500030517578125,1,-0.016875992936641993,1.2727304253740142,127.25,1.1785771700894447,127.6500015258789,1.4727215223235617,127.1999969482422,-0.016875992936641993
4038,2016-12-21,126.75,127.5500030517578,126.5999984741211,126.8000030517578,5367226.0,-0.005102052732290363,-4.428502920917174,-0.1250071525300528,75.28735178593507,79.7287814967226,-1.0839932639051,-6.797474074797066,-2.503777525967976,14.622853658369053,17.857136298185278,0.9500045776367045,6.369033991536455,5.254999923706052,-5.57166769257114,16.081667539983243,-0.15833388443253682,10.66833373184464,-9.308257121669072,55.88233974152801,-16.719514199436937,5.413333808138592,12,-1.0999984741210938,-7.700000762939453,-4.100002288818359,7.200000762939453,-2.4499969482422017,2,-0.011834319526627168,1.1818156597008145,127.4000015258789,1.2727304253740142,127.25,1.1785771700894447,127.6500015258789,-0.011834319526627168
4039,2016-12-22,127.1500015258789,127.3499984741211,125.25,126.5999984741211,5710388.0,0.003155830578926322,3.4210636213238246,-10.999389685691256,74.63125728336917,79.1070043236498,-0.7386419366967516,-6.204236818068267,-3.1474049833642965,13.467496530302213,15.347801437694313,2.0999984741210938,6.77354290384919,4.8225013732910185,-4.954026507031074,14.599029253613097,-0.06576256687002058,9.710765313452058,-8.783598077814446,50.666707356770836,-21.654764474240956,4.888263940161039,12,-0.7000007629394531,-8.10000228881836,-4.500003814697266,6.799999237060547,-3.1500015258789062,3,-0.02162799816750527,-4.428502920917174,126.75,1.1818156597008145,127.4000015258789,1.2727304253740142,127.25,-0.02162799816750527
4040,2016-12-23,127.5,128.14999389648438,126.0,126.5,4009454.0,0.002752642311607545,-1.149993896484375,1.8181717297822166,74.09637668237279,78.38508965968309,-1.1202210651021858,-5.683963565756827,-3.8193562289758063,12.65190141014915,13.167842177181216,2.149993896484375,6.9921465051197345,4.434999847412115,-4.487537945031704,13.357537639855948,-0.026269048809794526,8.896268743634025,-8.282908827780702,75.0,2.459602514192781,4.461268896221915,12,-1.0499992370605469,-8.450000762939453,-4.850002288818359,6.450000762939453,-3.8000030517577983,4,-0.043921556659773264,3.4210636213238246,127.1500015258789,-4.428502920917174,126.75,1.1818156597008145,127.4000015258789,-0.043921556659773264
4041,2016-12-27,127.4000015258789,127.9000015258789,127.0,127.25,2576666.0,-0.0007843017578125222,-1.7692289634611547,0.15000152587890625,72.92308024569923,76.77551976607951,-0.7897370421443384,-4.814836318013761,-4.082960401598996,12.37679781521507,12.080459436043924,0.9000015258789062,7.175924764024018,3.6900012969970675,-4.456912751605472,11.836915345599621,-0.3834557273042094,7.763458321298344,-7.40027764743715,74.13813968661538,1.5624998428966563,4.073457024301274,12,-0.9500007629394531,-8.35000228881836,-4.750003814697266,6.549999237060547,-2.6500015258789062,1,-0.05808478365187253,-1.149993896484375,127.5,3.4210636213238246,127.1500015258789,-4.428502920917174,126.75,-0.05808478365187253
4042,2016-12-28,127.5999984741211,127.8000030517578,126.3499984741211,127.1999969482422,5067796.0,0.0015698347397707924,2.6249630456137267,2.666649712628968,70.46979144104911,75.64653871753643,-0.7907043673233147,-4.244003646312436,-4.695253611824398,11.7471604267771,10.854763570980312,1.4500045776367045,6.623756209979035,3.262498474121088,-3.9563278838033114,10.481324832045473,-0.34691470484111164,6.871911653083288,-6.880252505954672,81.03460069243478,6.955259955336189,3.609413178962195,12,-1.1499977111816406,-8.549999237060547,-4.9375,6.350002288818359,-11.949996948242188,2,-0.05015675237000017,-1.7692289634611547,127.4000015258789,-1.149993896484375,127.5,3.4210636213238246,127.1500015258789,-0.05015675237000017
4043,2016-12-29,128.0,128.44999694824222,126.6500015258789,127.0,4318002.0,0.0031348082340301175,-1.1176454748633773,2.4999904632933045,70.46979144104911,74.43819425362267,-0.6473930162025567,-4.147838289909259,-5.527522963334576,10.9641825077872,10.82913747732249,1.7999954223633097,6.1769402079088565,3.2125000000000057,-3.721844828200375,10.146844828200372,-0.2546724141001846,6.679672414100196,-6.617833709286899,85.93758195646396,10.649697237055037,3.467172414100184,12,-0.875,-8.950000762939453,-6.075002670288086,5.875,-11.800003051757798,3,-0.040234386920928955,2.6249630456137267,127.5999984741211,-1.7692289634611547,127.4000015258789,-1.149993896484375,127.5,-0.040234386920928955
4044,2016-12-30,127.3499984741211,127.6999969482422,126.6500015258789,127.3000030517578,4521750.0,-0.005078136920928955,1.8000162762071685,0.04999542236329546,51.90476778683045,71.2909597897927,0.029193913446761144,-2.90652340375253,-5.356881182336778,11.27463468859247,11.11381326172847,1.3499984741210938,5.546286965892833,2.0924983978271428,-4.1280339105104815,8.313030706164767,-1.0177677563416694,5.202764551995955,-5.358405486665035,55.10204717151459,-16.355193418159608,3.110266154168811,12,-0.4999999999999858,-7.875,-7.225000381469727,5.100002288818359,-11.099998474121094,4,-0.023949709139439723,-1.1176454748633773,128.0,2.6249630456137267,127.5999984741211,-1.7692289634611547,127.4000015258789,-0.023949709139439723
4045,2017-01-02,129.5,129.64999389648438,126.8499984741211,127.0,4621080.0,0.016882619172671642,1.0000054495912807,50.00457805583807,68.46843874600407,70.20515012862647,-2.0459406445300203,-4.441525939080748,-8.058184895624137,8.834056671418608,11.41405110043153,2.7999954223632812,5.207567897946248,3.7075000762939396,-1.9934028344963224,9.408402987084202,0.8570486208988086,6.557951531689071,-6.947734451540427,95.45472410452747,23.4001262329175,2.8504514553951315,1,-2.0500030517578125,-9.200004577636719,-9.375001907348633,2.950000762939453,-12.75,0,-0.0424710424710425,1.8000162762071685,127.3499984741211,-1.1176454748633773,128.0,2.6249630456137267,127.5999984741211,-0.0424710424710425
4046,2017-01-03,129.30000305175778,130.39999389648438,129.30000305175778,130.14999389648438,5718326.0,-0.0015443779787043255,-1.5882416300151527,-0.3399963378906364,66.05503238640253,69.3673208665235,-1.7037360592070456,-3.6571995696040602,-8.399002332813168,8.70583305616529,12.336880456328853,1.099990844726591,4.576405357957441,3.0175029754638416,-2.056297975021522,8.091303925949205,0.4806025002211527,5.554403450706516,-6.037964668495732,72.83970153021268,1.6448605078603293,2.5369004752426783,1,-1.4750061035155966,-7.600006103515597,-9.175004959106417,3.149997711181669,-12.800003051757784,1,-0.04331017765926848,1.0000054495912807,129.5,1.8000162762071685,127.3499984741211,-1.1176454748633773,128.0,-0.04331017765926848
4047,2017-01-04,128.0,129.19999694824222,127.0500030517578,127.5,7133022.0,-0.010054161029195097,-2.0714332425068105,-0.5882416300152393,68.57142234335593,68.6211064840147,-0.3460652545331868,-1.8163116185021835,-7.582251444983569,9.677901129131953,13.198401477300148,2.249999999999986,3.938724883322152,1.314999771118167,-2.8371207795331372,5.467120321769471,-0.7610605042074781,3.391060046443812,-3.881406955151263,36.00003255214956,-35.169863487917965,2.076060275325652,1,-0.1750030517578125,-5.6750030517578125,-7.875001907348633,4.450000762939453,-7.900001525878906,2,-0.025390625,-1.5882416300151527,129.30000305175778,1.0000054495912807,129.5,1.8000162762071685,127.3499984741211,-0.025390625
4048,2017-01-05,129.60000610351562,130.5,128.25,128.39999389648438,6593490.0,0.01250004768371582,-2.0,2.4000244140625,63.333361590302154,67.3657847403406,-1.6754776328389767,-2.928518046969856,-9.626255187817122,7.759926530768837,13.962634964667592,2.5,3.408974334812555,2.510005569458002,-1.0506870302511118,6.070698169167102,0.7296592696034452,4.290351869312559,-4.727644956470613,76.62352589140097,7.916046931790774,1.7803462998545518,1,-1.350006103515625,-6.850006103515625,-9.737506866455078,2.849994659423828,-8.900009155273423,3,-0.10763891914090196,-2.0714332425068105,128.0,-1.5882416300151527,129.30000305175778,1.0000054495912807,129.5,-0.10763891914090196
4049,2017-01-06,128.5,130.85000610351562,128.5,129.94999694824222,5484334.0,-0.008487701016287152,-2.241394551022341,-1.2083184985504534,54.404129511316384,65.17775727688988,-0.40659339345066314,-1.379428353223858,-9.06149449375107,8.530742766319378,15.209539792131233,2.350006103515625,3.0649725587892647,1.0799995422363224,-1.5596589602716904,3.719658044744321,-0.23982970901766976,2.399828793490329,-2.8397694135412905,41.24995946891886,-25.738529023069205,1.319829251254001,1,0.10000228881835938,-4.799995422363281,-8.774999618530273,3.950000762939453,-7.650001525878906,4,-0.09571986810706457,-2.0,129.60000610351562,-2.0714332425068105,128.0,-1.5882416300151527,129.30000305175778,-0.09571986810706457
4050,2017-01-09,128.05000305175778,129.44999694824222,127.25,128.94999694824222,6428188.0,-0.003501921776204009,1.315793700509124,0.6206867521862478,54.12372188139043,63.08893968085557,0.1448596531204771,-0.8883420639243411,-8.489235205464169,8.651977897771644,15.300686138724842,2.199996948242216,2.7268386877214965,0.5750022888183253,-2.069258033382482,3.2192626110191185,-0.7471278722820784,1.897132449918729,-1.5594083825699698,26.315768339643835,-39.150490126016834,1.3221301611003975,1,0.5499992370605753,-4.349998474121065,-8.012502670288058,4.399997711181669,-7.20000457763669,0,-0.0921515249553585,-2.241394551022341,128.5,-2.0,129.60000610351562,-2.0714332425068105,128.0,-0.0921515249553585
4051,2017-01-10,127.0,128.64999389648438,126.6500015258789,128.5,6767806.0,-0.008199945542628151,1.222228815570852,1.666677969549927,48.11320279408219,60.60487427563702,1.2652053583826444,0.3032211671376217,-7.405632964572874,9.31826953364515,15.20434340376901,1.9999923706054688,2.3531011404480466,-0.5550006866455135,-3.0260771292666675,1.9160757559756405,-1.7905389079560905,0.6805375346650635,3.850006103515625,8.333287920320144,-54.389512583602546,1.2355382213105761,1,1.7500038146972656,-2.2249984741210938,-11.400001525878906,3.8999977111816406,-6.150001525878906,1,-0.0807086614173228,1.315793700509124,128.05000305175778,-2.241394551022341,128.5,-2.0,129.60000610351562,-0.0807086614173228
4052,2017-01-11,127.6500015258789,127.8499984741211,126.3000030517578,127.0,6148180.0,0.005118122251015045,1.9523851044505267,-0.4333343505859375,54.245284716399226,58.80215130623149,0.6962620775662174,-0.21194324013580967,-7.994446780834181,8.302004522376649,15.120949265364253,1.5499954223632955,1.9789037364584203,0.0025009155273494343,-2.3263760658498995,2.3313778969045984,-1.1619375751612893,1.166939406215974,3.1160044860839946,29.670276234200678,-32.51668736272814,1.1644384906886245,1,0.9250030517578125,-2.6999969482421875,-12.262502670288086,2.450000762939453,-4.4500045776367045,2,-0.08734822869248793,1.222228815570852,127.0,1.315793700509124,128.05000305175778,-2.241394551022341,128.5,-0.08734822869248793
4053,2017-01-12,122.5500030517578,124.0,120.6500015258789,122.5,14976426.0,-0.03995298404353853,1.2711877557142932,0.0769275913470913,34.96733574249163,56.92021441241606,5.522643573981739,5.023538995676844,-2.838068847919473,12.98480117212604,15.432874611516434,7.0,1.5037758301154867,-5.019997787475603,-7.886942195586428,-2.153053379364792,-6.4534699915310085,-3.5865255834201974,8.037362841796906,18.627457580211313,-43.157145819739625,1.4334722040554086,1,3.2000007629394673,2.4000015258789205,-6.887502670288072,6.374996185302749,0.9499969482422017,3,-0.019991876920655516,1.9523851044505267,127.6500015258789,1.222228815570852,127.0,1.315793700509124,128.05000305175778,-0.019991876920655516
4054,2017-01-13,125.1500015258789,125.25,123.0999984741211,123.4499969482422,8456874.0,0.021215817293966266,1.263157683396443,33.9980164784958,43.30485172682872,54.12426029917435,2.8806928914963805,2.3843313628912597,-5.332582522479882,10.000838133356012,15.34096296605294,2.6999969482422017,1.1366686323046054,-2.317499542236334,-5.380053631877445,0.7450545474047772,-3.848776587056875,-0.7862224974157783,4.84112250561526,51.13639023679729,-8.605742170473796,1.531277044820555,1,0.6000022888183594,-0.1999969482421875,-7.937501907348633,3.6249961853027344,-2.1500015258789062,4,-0.035557367346228275,1.2711877557142932,122.5500030517578,1.9523851044505267,127.6500015258789,1.222228815570852,127.0,-0.035557367346228275
4055,2017-01-16,126.0999984741211,128.19999694824222,125.4000015258789,125.4000015258789,6986100.0,0.007590866453531353,-7.0000217983652036,0.4117618019683819,46.46738476924825,51.947855008379435,1.5619412972244504,1.383174178344575,-6.042988551442562,8.674889727950926,14.70662123420657,3.0499954223633097,0.7425186573365039,-1.2900024414062443,-4.41100126352336,1.8309963807108574,-2.850501852464788,0.2704969696523136,3.3306582070361515,68.12502682211573,9.782380242439665,1.5604994110585533,1,-0.3499946594238281,-0.3499946594238281,-8.374998092651367,1.5750007629394531,-1.25,0,-0.04163362461164055,1.263157683396443,125.1500015258789,1.2711877557142932,122.5500030517578,1.9523851044505267,127.6500015258789,-0.04163362461164055
4056,2017-01-17,124.9499969482422,126.8000030517578,124.8499984741211,126.0999984741211,8038212.0,-0.009119758444048665,-1.888898935839524,-1.6428664850136037,43.15245569730058,49.123525381039954,2.268567731013988,2.479136992252947,-4.674714596383424,9.419275087071398,14.039852959107712,1.9500045776367045,0.7089100504173302,-2.3250038146972543,-5.631696493062506,0.9816888636679977,-3.978350153879873,-0.6716574755146354,3.9538204235983443,56.95361628467458,1.4201562767583766,1.6533463391826224,1,0.8000068664550639,0.8000068664550639,-5.6374988555908345,2.725002288818345,-0.25,1,-0.03281311383960617,-7.0000217983652036,126.0999984741211,1.263157683396443,125.1500015258789,1.2711877557142932,122.5500030517578,-0.03281311383960617
4057,2017-01-18,125.25,126.1500015258789,124.5500030517578,125.9000015258789,5974390.0,0.0024009848666268763,1.7826023498504224,0.5652179681954254,42.8571485190267,46.84839059534268,1.71813447536789,2.1184147432272766,-4.671087792807015,8.688928565473418,13.36035396791544,1.599998474121108,0.27166735281390686,-1.9175006866455107,-5.34468015607851,1.5096787827875033,-3.6310904213620177,-0.20391095192900366,3.1585884210828397,60.92716904828528,8.857946568327733,1.7135897347165059,1,0.5000038146972656,0.5000038146972656,-5.44999885559082,1.5249977111816406,-0.8499984741210938,2,-0.03512975270162799,-1.888898935839524,124.9499969482422,-7.0000217983652036,126.0999984741211,1.263157683396443,125.1500015258789,-0.03512975270162799
4058,2017-01-19,125.25,126.1500015258789,124.3499984741211,126.0,5173126.0,0.0,2.4285672765320507,1.153843445191732,44.35484697947982,45.731803647360834,1.1579679517447943,2.1083740595443885,-4.509492135464541,8.280561861667934,12.6659172186455,1.8000030517578125,-0.14992011516835646,-1.8425006866455078,-5.372266083934733,1.6872647106437313,-3.6073833852901203,-0.07761798800089537,2.6930732073706025,42.15690527729842,-9.135065116422197,1.7648826986446196,1,-0.20000076293943891,0.5000038146972656,-5.062498092651367,1.5249977111816406,-0.5999984741210938,3,-0.016367289834393617,1.7826023498504224,125.25,-1.888898935839524,124.9499969482422,-7.0000217983652036,126.0999984741211,-0.016367289834393617
4059,2017-01-20,124.4000015258789,125.3000030517578,123.8499984741211,125.0999984741211,5940240.0,-0.006786414963042664,1.6363573311139277,0.9333292643229166,35.2601291175001,43.63584889581746,1.5256596644597664,2.8899555054261725,-3.4464149517787064,8.754619797024816,12.427951221752405,1.4500045776367045,-0.5524670638248779,-2.5549991607665987,-6.283961997908904,1.1739636763757062,-4.419480579337744,-0.6905177421954392,3.1054873806021988,12.643752751406096,-31.696172238298296,1.864481418571153,1,0.24999618530273438,1.3500022888183594,-4.212499618530273,2.3749961853027344,0.34999847412109375,4,-0.007234738865269819,2.4285672765320507,125.25,1.7826023498504224,125.25,-1.888898935839524,124.9499969482422,-0.007234738865269819
4060,2017-01-23,121.9000015258789,124.3000030517578,121.9000015258789,123.9499969482422,6475912.0,-0.02009646277600663,-1.3414701317841147,2.9285776566757695,31.12245831375712,41.74798839800357,3.42132911224148,5.216351716526447,-0.719307832295101,10.88188100585171,12.18686696637816,2.5,-1.084502242115036,-4.774999237060541,-9.121504702423294,-0.4284937716978021,-6.948251969741904,-2.6017465043791645,5.194158137766067,0.0,-39.052178439097716,2.1732527326813713,1,2.524997711181655,3.8500022888183594,-1.1750011444091797,4.874996185302734,2.6999969482421875,0,0.009023777361377272,1.6363573311139277,124.4000015258789,2.4285672765320507,125.25,1.7826023498504224,125.25,0.009023777361377272
4061,2017-01-24,120.0,122.9000015258789,119.5500030517578,122.5,7915240.0,-0.0155865586718269,1.0303002279568587,1.2195149182908545,30.198031768477477,39.07607140379004,4.720354407445967,6.886618940600059,1.3871813432448334,12.374352270645119,12.15567775888383,3.349998474121108,-1.536571504903634,-6.3050006866455135,-11.557158725552569,-1.0528426477384443,-8.931079706099041,-3.678921667191986,6.707510175379014,6.8181371557381425,-31.272613817513232,2.6260790194535337,1,3.875,5.200004577636719,1.5375003814697266,6.774997711181641,2.9499969482422017,1,0.04041665395100913,-1.3414701317841147,121.9000015258789,1.6363573311139277,124.4000015258789,2.4285672765320507,125.25,0.04041665395100913
4062,2017-01-25,121.1999969482422,121.4499969482422,119.1999969482422,120.1500015258789,7335186.0,0.009999974568684955,1.9032343806143364,-0.41999816894531816,28.787858937911423,38.38946286994779,2.8040865541056377,5.462638203048812,0.36512830890582393,10.804793335791615,12.382236023476358,2.25,-1.9719103502002469,-4.785003662109361,-10.467211762095488,0.8972044378767521,-7.62610771210241,-1.9438996121162972,4.934912657247111,28.776959463242317,-4.256257077973199,2.8411040499930595,1,2.500000000000014,3.8250045776367045,0.33750343322752485,5.575000762939439,1.7000045776367045,2,0.02887788851591022,1.0303002279568587,120.0,-1.3414701317841147,121.9000015258789,1.6363573311139277,124.4000015258789,0.02887788851591022
4063,2017-01-26,122.8499984741211,124.5999984741211,121.1500015258789,121.25,6415256.0,0.013613874318689323,-2.833339691178278,1.523814713896437,36.1179313279459,37.590916158960816,1.3422683976798027,3.59114910010571,-1.0711921055190885,8.783887467204323,12.052852841791928,3.4499969482421875,-2.25420086264306,-2.8775020599365178,-8.641409037214913,2.8864049173418778,-5.7594555485757155,0.004451428702680005,2.591419865643502,59.8360307176627,26.692045288149977,2.8819534886391978,1,0.8499984741211222,2.1750030517578125,-1.3124980926513672,3.924999237060547,-1.1999969482421875,3,0.012617037615058058,1.9032343806143364,121.1999969482422,1.0303002279568587,120.0,-1.3414701317841147,121.9000015258789,0.012617037615058058
4064,2017-01-27,124.3000030517578,124.5,121.3499984741211,122.9499969482422,6871324.0,0.011803049211613681,2.600001743861607,0.8437546193643577,41.2178011054936,37.0076290852103,-0.2693089601718981,2.0036593672898135,-2.270141789647269,6.977224901647546,11.705669383680428,3.1500015258789062,-2.6670083734512957,-1.2749977111816548,-7.019516163732376,4.469520741369067,-4.147256937457016,1.597261515093706,0.5172731488545566,94.44453078530438,57.94023904905484,2.872259226275361,1,-1.3000030517577983,0.724998474121108,-1.9500026702880717,2.4749946594238423,-5.100006103515597,4,0.002815755957587207,-2.833339691178278,122.8499984741211,1.9032343806143364,121.1999969482422,1.0303002279568587,120.0,0.002815755957587207
4065,2017-01-30,124.0,124.6999969482422,123.1500015258789,123.9499969482422,4828624.0,-0.0024135401801468337,1.1379292201163658,0.037039130139918365,42.71844875937192,36.95940609210711,-0.3335987155556097,1.9715728866688238,-1.7077222232899487,6.967097833386845,10.777800183072223,1.5499954223632955,-2.3739475538893373,-1.3000007629394474,-6.773575493797978,4.173573967919069,-4.036788128368698,1.4367866024898177,-4.800003051757798,87.2727827592327,45.25505664095815,2.736787365429261,1,-1.3250007629394531,1.0250015258789062,-1.25,2.7749977111816406,-6.5,0,0.006048387096774244,2.600001743861607,124.3000030517578,-2.833339691178278,122.8499984741211,1.9032343806143364,121.1999969482422,0.006048387096774244
4066,2017-01-31,123.6999969482422,125.25,122.3000030517578,123.5999984741211,8739240.0,-0.002419379449659642,-1.1851915692031083,1.999847421422885,40.24690595201811,36.66937914021727,-0.2565320184450144,1.929450409499438,-1.1127523318772603,6.9345140423733795,9.697309563153384,2.9499969482422017,-2.4163383117488166,-1.3200035095214702,-6.49691758862339,3.8569105695804495,-3.90846054907243,1.2684535300294897,-4.390000000000001,74.38012777022563,29.52819406594721,2.5884570395509576,1,-1.0249977111816548,1.3250045776367045,-0.9499969482422017,3.075000762939439,-7.399993896484403,1,0.007275679450949868,1.1379292201163658,124.0,2.600001743861607,124.3000030517578,-2.833339691178278,122.8499984741211,0.007275679450949868
4067,2017-02-01,124.75,125.6999969482422,123.1500015258789,124.5,7525472.0,0.008488302972207373,1.3720954989992864,2.5000381475543865,56.790108921298696,38.05107491153048,-1.547673144341175,0.6571751468294593,-1.7963132205204886,5.522719079606134,9.374654768401717,2.5499954223632955,-2.5849548150089845,-0.10750045776367756,-5.090977684758428,4.875976769231073,-2.599239071261053,2.384238155733698,-5.20240292968748,79.12092518658474,29.67318586438587,2.4917386134973767,2,-2.3000030517577983,0.27500152587890625,-2.0,2.0249977111816406,-8.199996948242202,2,-0.0144288821784192,-1.1851915692031083,123.6999969482422,1.1379292201163658,124.0,2.600001743861607,124.3000030517578,-0.0144288821784192
4068,2017-02-02,115.6500015258789,119.1999969482422,112.8000030517578,117.5,25922850.0,-0.07294587955207288,1.4380964560320963,-7.399993896484375,29.074901120411198,37.36382735629838,6.758038280027208,9.126404254393705,7.625132501982165,14.180385889505885,9.513213216634428,11.949996948242202,-2.8327472878656295,-8.509998703002935,-14.501624621280882,-2.5183727847249884,-11.505811662141909,-5.514185743863962,10.049995422363295,22.09302188040422,-26.01994301633383,2.995812959138975,2,3.5999984741210938,6.1750030517578125,7.099998474121094,11.124996185302734,2.0499954223632955,3,0.06268914746514431,1.3720954989992864,124.75,-1.1851915692031083,123.6999969482422,1.1379292201163658,124.0,0.06268914746514431
4069,2017-02-03,116.1999969482422,117.1999969482422,115.25,116.75,12375960.0,0.0047556888465776215,1.6896566239068564,0.2972991921083051,27.802697793669083,36.9949650762886,5.501042724730453,8.018804289347301,7.4047671314249754,13.192354716921884,9.563711948145666,1.9499969482422017,-3.125128699321891,-7.345003128051744,-13.954160425995681,-0.7358458301077917,-10.649581777023712,-4.040424479079775,9.5,26.35655430357214,-18.430853630450855,3.304578648971973,2,3.0500030517577983,5.625007629394517,6.887502670288072,10.575000762939439,1.5,4,0.0469019339136838,1.4380964560320963,115.6500015258789,1.3720954989992864,124.75,-1.1851915692031083,123.6999969482422,0.0469019339136838
4070,2017-02-06,116.25,117.0500030517578,115.5500030517578,117.0500030517578,9801236.0,0.00043031887324462836,2.749985694939957,1.4545429324455659,29.48115108783577,36.9153116673284,5.101813741367678,7.419868308405171,7.61923610643106,12.677007337879274,10.10107575149169,1.5,-3.50395947772067,-6.704999923706055,-13.715436228180721,0.3054363807686258,-10.210218075943388,-3.1997817714687216,9.19199707031251,26.74417504323331,-15.822514188238532,3.5052181522373385,2,3.0,5.575004577636719,6.912498474121094,10.52499771118164,2.1999969482422017,0,0.025376317834341577,1.6896566239068564,116.1999969482422,1.4380964560320963,115.6500015258789,1.3720954989992864,124.75,0.025376317834341577
4071,2017-02-07,116.75,116.9000015258789,115.6500015258789,116.9000015258789,10018068.0,0.004301075268817289,15.666497126290626,0.1875011920883514,30.14019541224019,37.06557127558715,4.573245225614556,6.442923190696561,7.33855465523024,11.699467669469385,10.894334262794617,1.25,-3.665772538818956,-5.692499923706052,-12.952069361956262,1.5670695145441584,-9.32228464283115,-2.062715204580954,8.439157189941412,30.62014586936109,-9.226505901759161,3.629784719125103,2,2.5,5.075004577636719,7.124996185302734,10.02499771118164,0.6999969482422017,1,0.0064239828693790635,2.749985694939957,116.25,1.6896566239068564,116.1999969482422,1.4380964560320963,115.6500015258789,0.0064239828693790635
4072,2017-02-08,116.5,117.4499969482422,116.0,116.5500030517578,7599460.0,-0.0021413276231263545,-1.7618909217735292,0.33335028737084266,29.792156351424154,36.36270738930697,4.566673327031722,6.129000080917024,7.791759100573358,11.466424348749285,11.786671585985625,1.4499969482422017,-3.5286411418152284,-5.384999847412104,-12.6732096592564,1.9032099644321931,-9.029104753334252,-1.7408949414899553,8.441374107177737,57.81250745058767,17.503864461557292,3.644104905922149,2,2.75,5.325004577636719,8.262496948242188,10.27499771118164,1.5,2,-0.0017167120020790128,15.666497126290626,116.75,2.749985694939957,116.25,1.6896566239068564,116.1999969482422,-0.0017167120020790128
4073,2017-02-09,120.0999984741211,120.3499984741211,116.3000030517578,116.5999984741211,11029196.0,0.030901274455975125,1.0249977111816477,-69.9957277998368,41.188521642770596,36.35945411567108,0.5985034896482659,2.462284949869769,4.3136473141018,7.407395992577321,11.84590773785306,4.0499954223632955,-3.120725450747031,-1.6625011444091768,-8.985922623490637,5.660920334672298,-5.324211883949914,1.9992095951315605,4.598548211948241,95.09803774905868,49.17123635744537,3.661710739540737,2,-0.8499984741210938,1.725006103515625,4.974998474121094,6.674999237060547,-2.2999954223632955,3,-0.029558663342766356,-1.7618909217735292,116.5,15.666497126290626,116.75,2.749985694939957,116.25,-0.029558663342766356
4074,2017-02-10,120.6999969482422,121.75,118.5999984741211,121.75,7111862.0,0.004995824161066809,4.999985467862177,-0.3000008719307995,47.333324065035,36.87221803852253,-0.6323578266831902,1.5935097730436922,3.8788705173170257,6.376735758830151,12.163502701695213,3.1500015258789062,-2.747156225124968,-0.8400024414062415,-7.998626257642414,6.318621374829931,-4.419314349524328,2.7393094667118447,3.7605788651409,83.06445857113702,30.03408899250786,3.579311908118086,2,-1.4499969482422017,1.125007629394517,4.800003051757798,6.075000762939439,-2.0,4,-0.02485501305593607,1.0249977111816477,120.0999984741211,-1.7618909217735292,116.5,15.666497126290626,116.75,-0.02485501305593607
4075,2017-02-13,120.8499984741211,121.4000015258789,119.6999969482422,120.9499969482422,5862514.0,0.0012427632947100697,2.399983215460059,0.09523636522170259,52.0481883411864,38.183471637319016,-1.4261520856965149,1.085688655972234,3.8718377829837465,5.850054394494606,13.049066151053884,1.7000045776367045,-2.6632266650699705,-0.4275009155273466,-7.259659942231963,6.404658111177284,-3.843580428879662,2.9885785978249686,3.3773658840295013,85.24587293427838,25.280650624649937,3.4160795133523143,2,-1.5999984741210938,0.27500152587890625,5.300004959106445,3.8750038146972656,-3.5,0,-0.026065383249081586,4.999985467862177,120.6999969482422,1.0249977111816477,120.0999984741211,-1.7618909217735292,116.5,-0.026065383249081586
4076,2017-02-14,120.8499984741211,121.3000030517578,119.5,120.8499984741211,6359028.0,0.0,2.9999660919248865,-0.0,49.10486372660007,37.32955550457472,-2.09304503300676,0.8039993868129756,3.995187834915015,5.474340377626447,14.163918782184165,1.8000030517577983,-2.8276747593447737,-0.2225009918212919,-6.833136838774749,6.388134855132165,-3.5278189152980275,3.0828169316554437,3.148818657901643,84.34779954993206,19.59322086773402,3.3053179234767307,2,-3.5749969482421875,-0.125,5.300004959106445,3.8750038146972656,-4.099998474121094,1,-0.019859342624591214,2.399983215460059,120.8499984741211,4.999985467862177,120.6999969482422,1.0249977111816477,120.0999984741211,-0.019859342624591214
4077,2017-02-15,120.8499984741211,121.25,120.0999984741211,121.25,6805176.0,0.0,4.749985694939824,-100.0,44.41341067858953,39.03383434437231,-3.0222612608347106,0.48218253643568687,4.1065741315953375,5.154688845562106,15.272254209867835,1.1500015258789062,-3.050499935615889,-0.0025009155273494343,-6.313850762601916,6.308848931547217,-3.15817583906464,3.153174008009941,2.92484237629634,83.4862012873386,17.361376280681,3.155674923537285,2,-2.3499984741210938,-0.34999847412109375,5.912504196166992,-0.8749961853027344,-3.75,2,-0.028134063457245118,2.9999660919248865,120.8499984741211,2.399983215460059,120.8499984741211,4.999985467862177,120.6999969482422,-0.028134063457245118
4078,2017-02-16,123.1999969482422,123.3000030517578,121.3499984741211,121.4499969482422,7722626.0,0.019445581330514772,-1.0000078250322346,-4.3749833107631275,47.07445232724909,41.17514040365897,-4.680914627921638,-2.1389359651655724,1.8475968098000664,2.485080251160369,16.11678126959861,2.4500045776367045,-3.1664456415156508,2.449997711181652,-3.622719668633195,8.522715090996499,-0.5863609787257786,5.486356401089083,0.35534714620203545,97.87221263588891,33.87020896587215,3.0363586899074257,2,-3.7749938964844034,-2.6999969482422017,3.562507629394517,-3.2249946594238423,-7.399993896484403,3,-0.04220776848254937,4.749985694939824,120.8499984741211,2.9999660919248865,120.8499984741211,2.399983215460059,120.8499984741211,-0.04220776848254937
4079,2017-02-17,123.5,123.5,122.4499969482422,123.25,5910234.0,0.0024350897661453708,7.400024414062386,0.14285714285714285,48.6702129818185,43.30725839187928,-4.287378726856389,-2.645455907913316,1.6310824133943242,1.9438025807783816,16.82262319347213,1.0500030517577983,-3.774761619265149,2.7950008392333956,-3.176325296333758,8.766326974800549,-0.1906622285501811,5.780663907016972,-10.699996948242202,100.0,37.332956326052404,2.9856630677835767,2,-3.924999237060547,-3.0,1.8500041961669922,-3.5249977111816406,-6.75,4,-0.04615382144325675,-1.0000078250322346,123.1999969482422,4.749985694939824,120.8499984741211,2.9999660919248865,120.8499984741211,-0.04615382144325675
4080,2017-02-20,123.0,124.3000030517578,122.3000030517578,123.6999969482422,4090804.0,-0.004048582995951455,1.10525301359635,-2.799987792968807,48.157902767783675,45.30922587582855,-3.0499315407801646,-2.1700826753704234,2.0476810262995144,2.233895509754035,16.87220688259824,2.0,-2.9851747371615716,2.2400009155273466,-3.797565577505452,8.277567408560145,-0.7787823309890598,5.258784162043753,-9.985997009277355,72.9166203075282,11.246599101781939,3.0187832465164015,2,-2.8499984741210938,-2.5,2.350004196166992,-3.0249977111816406,-5.449996948242202,0,-0.03495937440453489,7.400024414062386,123.5,-1.0000078250322346,123.1999969482422,4.749985694939824,120.8499984741211,-0.03495937440453489
4081,2017-02-21,124.8499984741211,124.9000015258789,122.3000030517578,122.9000015258789,7742960.0,0.01504063800098443,1.5365801010800368,-2.78572207084463,50.25252145767708,47.582599776523324,-4.05672180603743,-3.834708872568285,0.18402738318374645,0.21375248872277552,16.286137073587962,2.599998474121108,-2.100532400750211,3.847499465942377,-2.44572773124915,10.140726663133904,0.7008858673466136,6.994113064538141,-11.384555480957047,98.9582704173594,37.86414576420157,3.146613598595767,2,-4.249996185302734,-5.0499954223632955,0.9000053405761719,-4.874996185302734,-6.849998474121094,1,-0.060072087237987404,1.10525301359635,123.0,7.400024414062386,123.5,-1.0000078250322346,123.1999969482422,-0.060072087237987404
4082,2017-02-22,124.6999969482422,125.3000030517578,123.6500015258789,124.9499969482422,6034636.0,-0.0012014539664571,2.473642788307277,-0.1282053288469815,91.70505389447257,53.195547804490204,-2.929272197640074,-3.593281129917713,0.3054539515970731,0.18941306276336434,15.627704240948473,1.650001525878892,-1.2257304261633806,3.522497940063488,-2.9848639026000967,10.029859782727073,0.2688170187316956,6.77617886139528,-10.548480443115267,84.8099896665289,18.006602613716666,3.253680921331789,2,-2.7499961853027486,-5.224994659423842,1.050006866455064,-4.724994659423842,-6.5,2,-0.0637529843047383,1.5365801010800368,124.8499984741211,1.10525301359635,123.0,7.400024414062386,123.5,-0.0637529843047383
4083,2017-02-23,124.4000015258789,126.1999969482422,124.4000015258789,124.4499969482422,5830614.0,-0.00240573720693682,-71.00640927819376,0.19998168945318184,88.67927244355866,57.78954206877061,-2.1849469098104493,-3.3425855090361836,0.6276039031965865,0.263651684598571,16.158439593088474,1.7999954223632955,-0.33520206294886634,3.1450023651123047,-3.48204736759466,9.77205209781927,-0.16852250124117063,6.45852723146578,-9.356606097021498,53.846198990570805,-17.32684520477246,3.3135248663534798,2,-1.5500030517578125,-4.900001525878906,1.3500022888183594,-4.424999237060547,-4.650001525878906,3,-0.0586816958377544,2.473642788307277,124.6999969482422,1.5365801010800368,124.8499984741211,1.10525301359635,123.0,-0.0586816958377544
4084,2017-02-24,124.6500015258789,125.5,124.0,125.5,6524844.0,0.0020096462776006963,2.5294181005466245,17.001526018612594,88.88891243641285,61.88295585712911,-2.0290960147928843,-3.757678182695173,0.30318272645938293,-0.17941219598014868,16.661784762503558,1.5,0.6736180192127108,3.37750244140625,-3.2851564426522373,10.040161325464737,0.04617299937700636,6.708831883435494,-8.490945945083013,60.25646543291984,-15.853424832904551,3.3313294420292405,2,-1.8000030517578125,-5.150001525878906,0.75,-4.674999237060547,-5.2000045776367045,4,-0.07099878352014088,-71.00640927819376,124.4000015258789,2.473642788307277,124.6999969482422,1.5365801010800368,124.8499984741211,-0.07099878352014088
4085,2017-02-27,124.75,125.25,124.0999984741211,125.1500015258789,4519466.0,0.0008022340384836735,2.8333481683048714,0.4705908752277603,88.46156103372488,66.25592222458742,-1.696060165800347,-4.00388907250219,0.11388345109114084,-0.44830555166677755,17.26135596474568,1.1500015258789062,1.202670084311535,3.4400009155273494,-3.2953416506611575,10.17534348171587,0.07232963243309598,6.807672198621603,-7.58685028245948,62.82053288469805,-18.256836599526125,3.367671283094259,2,-1.6000022888183594,-5.25,0.4500007629394531,-4.774997711181641,0.5999984741210938,0,-0.064128256513026,2.5294181005466245,124.6500015258789,-71.00640927819376,124.4000015258789,2.473642788307277,124.6999969482422,-0.064128256513026
4086,2017-02-28,124.5999984741211,125.4499969482422,123.6999969482422,124.9000015258789,7522102.0,-0.0012024170411134572,1.5000108991825105,0.7500047683533922,89.32039841752955,71.24558752891409,-1.0707853409335826,-3.9874428225420786,0.18389517344539286,-0.47297943776011664,17.56746417475498,1.75,1.5282911132693755,3.244999313354498,-3.5691422297710744,10.05914085648007,-0.16207145820828828,6.652070084917284,-6.533164033510403,37.254849162111256,-44.83353975392522,3.4070707715627866,2,-0.8250007629394531,-5.099998474121094,0.4875030517578125,-4.624996185302734,0.9500045776367045,1,-0.05658102334429438,2.8333481683048714,124.75,2.5294181005466245,124.6500015258789,-71.00640927819376,124.4000015258789,-0.05658102334429438
4087,2017-03-01,122.9499969482422,124.1999969482422,122.4000015258789,122.9000015258789,8922316.0,-0.01324238801031441,-2.428577656675776,-0.16664971262911,67.06586224508919,73.46685529756299,1.015185079800844,-2.6131867206398596,1.7282487800845416,1.0053492385193294,18.081572204431353,2.1999969482421875,1.7028855506178218,1.6849979400634965,-4.9863939339744405,8.356389814101433,-1.650697996955472,5.020693877082465,-4.0698462568683595,14.473581181875266,-63.244056095624266,3.3356959370189654,3,1.3000030517577983,-3.4499969482422017,1.5875053405761577,-2.9749946594238423,1.0500030517577983,2,-0.04026024457996513,1.5000108991825105,124.5999984741211,2.8333481683048714,124.75,2.5294181005466245,124.6500015258789,-0.04026024457996513
4088,2017-03-02,122.9000015258789,123.3499984741211,122.5999984741211,123.3499984741211,8637296.0,-0.00040663215619551885,2.3333559391000644,-9.000763009306155,64.10260172287472,75.18156515768035,1.1378031511335536,-2.0998508388328077,1.6907917987049075,0.8936135952072846,16.22150702281656,0.75,1.975179035166363,1.2725025177001896,-4.882125895681099,7.427130931081479,-1.8048116889904549,4.349816724390834,-3.2878662088182296,16.129040197084585,-58.39603751194007,3.077314206690648,3,1.3499984741210938,-3.4000015258789062,1.4624977111816548,-2.924999237060547,0.7999954223632955,3,-0.038242510327772705,-2.428577656675776,122.9499969482422,1.5000108991825105,124.5999984741211,2.8333481683048714,124.75,-0.038242510327772705
4089,2017-03-03,121.6500015258789,122.4000015258789,121.1999969482422,122.4000015258789,6659840.0,-0.010170870500248008,2.2000122070312123,1.6666779695500322,54.49440224938707,75.88562065563627,2.344313250297901,-0.44334589044356676,2.82411598900012,1.9865438450208615,14.456300598553232,1.7000045776367045,2.347972801719436,-0.24999771118163494,-5.850467467140064,5.350472044776794,-3.0502325891608564,2.5502371667975865,-1.3790800457000785,10.588343003216577,-59.995485095911434,2.800234877979215,3,2.0499954223632955,-2.1500015258789062,2.712497711181655,-1.6749992370605469,4.25,4,-0.01561859023466361,2.3333559391000644,122.9000015258789,-2.428577656675776,122.9499969482422,1.5000108991825105,124.5999984741211,-0.01561859023466361
4090,2017-03-06,119.1999969482422,121.6500015258789,118.5500030517578,120.75,7715708.0,-0.020139782547520246,-1.1754445140461502,2.0666707356770644,42.731269833907774,75.04992603077301,4.692016860174064,2.3599949119374344,5.115286664046792,4.225316352769326,12.913423229504945,3.099998474121108,2.4433727079336762,-2.8475021362304602,-7.955130877350129,2.2601266048892086,-5.401316506790295,-0.2936877656706258,7.0,9.420209731135849,-56.967883536627134,2.553814370559834,3,3.1750030517577983,0.3000030517577983,4.812503814697251,0.7750053405761577,6.900001525878892,0,0.0020973154899370794,2.2000122070312123,121.6500015258789,2.3333559391000644,122.9000015258789,-2.428577656675776,122.9499969482422,0.0020973154899370794
4091,2017-03-07,117.5,119.5500030517578,117.25,119.1999969482422,9938020.0,-0.01426171972957646,-1.0909147656732128,1.0967700652681305,37.164752301827136,68.98989252047909,5.855546831565505,4.341660089582177,6.636644528557582,5.685285807222542,11.422592853656202,2.3000030517577983,2.4295454397203855,-4.584999084472656,-9.537521361997861,0.36752319305254844,-7.0612602232352515,-2.108737945710061,8.546997070312514,3.597123881661994,-58.12368639640674,2.476261138762601,3,4.224998474121094,2.0,6.350000381469727,2.4750022888183594,9.25,1,0.0668084976520944,-1.1754445140461502,119.1999969482422,2.2000122070312123,121.6500015258789,2.3333559391000644,122.9000015258789,0.0668084976520944
4092,2017-03-08,116.3000030517578,117.6500015258789,115.9000015258789,117.25,9135266.0,-0.01021273998504002,1.0,0.5588227374316757,21.008414136569954,61.470908264147006,6.413104921475892,5.824532330343374,7.633927686923585,6.6142850268469715,10.204525277402873,1.75,2.4221159028421084,-5.774996185302754,-10.775574671955383,-0.7744176986501259,-8.275285428629076,-3.274706941976433,9.395114135742219,5.3691501977497005,-49.639824029432745,2.5002892433263146,3,4.399997711181655,3.1999969482422017,7.549997329711928,3.674999237060561,9.899993896484403,2,0.07953568148990864,-1.0909147656732128,117.5,-1.1754445140461502,119.1999969482422,2.2000122070312123,121.6500015258789,0.07953568148990864
4093,2017-03-09,116.5500030517578,117.3499984741211,115.0999984741211,116.0,9949092.0,0.002149613013240792,1.0930291975983308,-0.5789524406109724,20.67509570551671,53.89159529404744,5.512141495995593,5.581084235690696,7.167044182044478,6.084006239207227,10.085508439114497,2.25,2.2065861533910436,-5.34749641418459,-10.868219310492393,0.17322648212321212,-8.107857862338491,-2.587134966030689,8.557407196044949,19.86306810224619,-28.238094727159584,2.7603614481539043,3,3.7249946594238423,2.9499969482422017,7.187496185302749,3.424999237060561,9.949996948242202,3,0.06392103606324051,1.0,116.3000030517578,-1.0909147656732128,117.5,-1.1754445140461502,119.1999969482422,0.06392103606324051
4094,2017-03-10,117.6999969482422,118.0500030517578,116.9000015258789,117.3499984741211,7539126.0,0.00986695724043618,1.1904568144332466,0.6363573311139277,28.79996191401615,47.26252872519091,3.6572077983685034,4.4215070697101595,5.83001284009525,4.642406281682881,10.309716000489356,1.5,1.4284200115323955,-4.047502517700181,-9.860506565266107,1.7655015298657446,-6.954004541483144,-1.1410004939172183,6.60682035766601,39.69461469828401,-5.049962198310901,2.9065020237829597,3,2.575000762939439,2.950000762939439,2.8375053405761577,2.2750053405761577,8.5,4,0.05097706164460192,1.0930291975983308,116.5500030517578,1.0,116.3000030517578,-1.0909147656732128,117.5,0.05097706164460192
4095,2017-03-13,117.6999969482422,118.0500030517578,117.0,117.75,5201380.0,0.0,2.230733115800938,-0.14286648501357757,16.431874433615434,39.16380383808934,2.8519053377141717,4.398953536878437,5.569807508124484,4.3047285254945535,10.54604001707939,1.0500030517577983,0.6668310829526973,-3.8900024414062386,-9.969960360073856,2.1899554772613783,-6.929981400740047,-0.8500234820724302,5.8702748511230425,58.42687190002639,19.69147795640344,3.0399789593338067,3,1.950000762939439,2.950000762939439,2.8375053405761577,2.2750053405761577,7.150001525878892,0,0.06966868980670071,1.1904568144332466,117.6999969482422,1.0930291975983308,116.5500030517578,1.0,116.3000030517578,0.06966868980670071
4096,2017-03-14,118.4499969482422,118.6500015258789,117.9000015258789,118.0,5012794.0,0.00637213270557524,-1.3077139771820274,-8.999389685690971,22.22218454614888,34.18117298265153,1.271496968528652,3.646911475529649,4.569399857247859,3.229959172985545,10.629088746208314,0.9500045776367045,-0.1689704037707287,-3.0200023651122905,-9.254236931752729,3.214232201528148,-6.137119648432503,0.09711491820792162,4.442652985103507,94.36607307879156,58.92000575977453,3.117117283320217,3,0.775001525878892,2.200000762939439,2.0875053405761577,1.9500045776367045,6.550003051757798,1,0.06458422729400004,2.230733115800938,117.6999969482422,1.1904568144332466,117.6999969482422,1.0930291975983308,116.5500030517578,0.06458422729400004
4097,2017-03-15,117.4499969482422,118.5500030517578,116.8499984741211,118.5,8575162.0,-0.00844238096888228,1.9565061631749128,-2.333355939099959,20.920456946873344,29.383156896429163,1.5748929934148919,4.615785335418778,5.344118651502683,3.9375924307839085,10.830935332142428,1.7000045776367045,-1.0801358335353086,-3.850002288818345,-10.3357762021014,2.6357716244647094,-7.092889245459872,-0.6071153321768179,4.81924086836554,66.19708320975914,31.7120697216534,3.242886956641529,3,1.3000030517577983,3.200000762939439,3.0875053405761577,3.4500045776367045,9.400001525878892,2,0.07918265894767207,-1.3077139771820274,118.4499969482422,2.230733115800938,117.6999969482422,1.1904568144332466,117.6999969482422,0.07918265894767207
4098,2017-03-16,118.0,118.4000015258789,117.25,118.4000015258789,5998506.0,0.004682869868444239,4.749985694939824,0.3809527269556676,22.85711972427046,25.867903282527315,0.2868999496301825,3.8538246414495063,4.518999796548769,3.11062145538628,11.792336993086174,1.1500015258789062,-2.047724428363182,-3.039999389648443,-9.62128075115244,3.541281971855554,-6.330640070400449,0.2506412911035625,3.6956986692088094,63.88886534141483,31.314460671306406,3.290640680752001,3,0.375,2.6499977111816406,2.5375022888183594,3.8250045776367188,10.199996948242216,3,0.06949149956137468,1.9565061631749128,117.4499969482422,-1.3077139771820274,118.4499969482422,2.230733115800938,117.6999969482422,0.06949149956137468
4099,2017-03-17,117.8000030517578,118.4000015258789,117.5,118.1500015258789,9976298.0,-0.0016948893918831143,1.1176544506377288,0.8749928474699472,21.862339674487203,23.549133264813918,-0.13036689325038253,3.7997100938053165,4.471346577669564,2.995346402130096,12.875954886363806,0.9000015258789062,-2.636549883185225,-2.9549964904785355,-9.581251775132927,3.6712587941758557,-6.268124132805724,0.35813115184865296,3.3680396018439893,52.77794261009543,23.036837133699088,3.3131276423271925,3,-0.47500228881834516,2.8499946594238423,2.737499237060561,4.0250015258789205,15.099990844726577,4,0.07385396199369954,4.749985694939824,118.0,1.9565061631749128,117.4499969482422,-1.3077139771820274,118.4499969482422,0.07385396199369954
4100,2017-03-20,118.6999969482422,118.8499984741211,117.4499969482422,117.9000015258789,5546926.0,0.007640015901264174,1.5454608507480025,-2.285711171662073,27.480881353444843,22.473147603882552,-1.239043119622096,2.6994558574153302,3.343561477915941,2.115826531964828,14.206520564067826,1.400001525878892,-3.212904691558734,-1.8400024414062415,-8.43853478231209,4.758529899499607,-5.1392686118591655,1.4592637290466826,1.9826021710011332,92.4999237060554,61.077492613796096,3.2992661704529263,3,-1.724998474121108,1.950000762939439,1.8375053405761577,3.125007629394517,14.150009155273423,0,0.06318450036077339,1.1176544506377288,117.8000030517578,4.749985694939824,118.0,1.9565061631749128,117.4499969482422,0.06318450036077339
4101,2017-03-21,117.3499984741211,119.25,116.6999969482422,119.25,7674240.0,-0.011373197210019836,1.6842115830177695,-2.3750154972962756,28.124972060279575,23.263876262072507,0.09771587028916429,3.645679631773021,4.4792350029325405,3.439537247853508,15.700569266449243,2.5500030517577983,-3.6911073304577826,-2.8150009155273494,-9.232173628594268,3.602171797539569,-6.023587272060809,0.3935854410061097,2.885992593512455,25.490225410939228,-7.74250497081103,3.2085863565334587,3,-0.17499923706054688,3.299999237060547,2.8375015258789062,4.475006103515625,13.45000457763669,1,0.06391137705599514,1.5454608507480025,118.6999969482422,1.1176544506377288,117.8000030517578,4.749985694939824,118.0,0.06391137705599514
4102,2017-03-22,116.75,117.1999969482422,115.75,116.5,7001196.0,-0.005112897161676622,1.5217472069633147,-0.13157884169822154,26.96625746010008,23.962894234803997,0.8585443102425927,3.8151511014451245,4.832562879188117,4.019072388241511,17.245133682193778,1.5999984741210938,-3.8821250023616756,-3.0174995422363224,-9.233631308439797,3.1986322239671523,-6.125565425338053,0.09056634086540782,3.075111660152558,28.57142857142857,-6.542877993171274,3.108065883101737,3,0.75,3.8999977111816406,2.25,5.075004577636719,15.600006103515625,2,0.07066381156316925,1.6842115830177695,117.3499984741211,1.5454608507480025,118.6999969482422,1.1176544506377288,117.8000030517578,0.07066381156316925
4103,2017-03-23,117.0999984741211,117.8000030517578,115.6500015258789,116.5,7953310.0,0.002997845602750182,1.1499933243052674,2.399993896484375,31.726868499685153,24.288106077656106,0.6646636855867456,3.0464042772391338,4.3992883550910165,3.6767838763901466,18.42199925530682,2.150001525878892,-3.842418523393505,-2.3025009155273466,-8.223602915244015,3.618601084189322,-5.263051915385688,0.6580500843309949,2.347104131148953,40.27771007864637,1.9758948789982398,2.9605509998583344,3,0.3500022888183594,3.549999237060547,2.4000015258789062,4.725006103515625,24.20000457763672,3,0.08326217017120396,1.5217472069633147,116.75,1.6842115830177695,117.3499984741211,1.5454608507480025,118.6999969482422,0.08326217017120396
4104,2017-03-24,115.8000030517578,117.1500015258789,115.1999969482422,115.5999984741211,7969368.0,-0.011101583597804998,-2.8999794007920077,0.3333418104599028,34.955742652470136,26.34631365752885,1.8626829862336365,3.846602219323472,5.515366149672474,4.9857899828265175,19.8788528118244,1.9500045776367045,-3.5156947324968115,-3.15999641418459,-8.743015023798634,2.4230221954294535,-5.951505718991612,-0.36848710937756834,3.2993312230203315,14.814954355532636,-26.019056454896585,2.791509304807025,3,1.4249954223632955,4.849994659423842,4.162498474121108,6.0250015258789205,24.6999969482422,4,0.10708111890931593,1.1499933243052674,117.0999984741211,1.5217472069633147,116.75,1.6842115830177695,117.3499984741211,0.10708111890931593
4105,2017-03-27,116.75,116.75,115.1999969482422,115.3000030517578,5453236.0,0.008203773084682897,1.137939743441318,7.24981880602767,46.44548837653297,29.037791860904857,0.8535135359909134,2.389021692659526,4.35807271145606,4.1102961905200175,21.41443654481048,1.5500030517577983,-3.163502044348249,-1.8099994659423828,-6.75640594960602,3.136407017721254,-4.283202707774208,0.6632037758894427,2.029387410725562,38.271651451844214,-6.972152545636064,2.4732032418318215,3,0.47499847412109375,3.8999977111816406,3.2875003814697266,5.075004577636719,22.25,0,0.13832971217545498,-2.8999794007920077,115.8000030517578,1.1499933243052674,117.0999984741211,1.5217472069633147,116.75,0.13832971217545498
4106,2017-03-28,117.5500030517578,117.6999969482422,116.8499984741211,117.4499969482422,5248990.0,0.006852274533257319,3.2500572213318817,0.06896987172064858,56.157648427740035,32.95303535877893,-0.0978714651506607,1.0896360537310557,3.3928689289730727,3.3838177603174557,22.983009015349396,0.9499969482422017,-2.9671833285162847,-0.6574966430664233,-4.716828561079339,3.4018352749464924,-2.6871626020728883,1.3721693159400417,0.9350332440394027,90.38463795673546,38.44059443485635,2.0296659590064614,3,-0.32500457763670454,3.0999946594238423,2.774997711181655,4.2750015258789205,21.1999969482422,1,0.1301574024206631,1.137939743441318,116.75,-2.8999794007920077,115.8000030517578,1.1499933243052674,117.0999984741211,0.1301574024206631
4107,2017-03-29,118.0,118.6500015258789,116.9000015258789,117.75,6234676.0,0.0038281321697972714,1.258060070288735,2.499847421422743,57.004832698408954,36.74722568923877,-0.5158980461381191,0.26328217008682486,2.769822697949877,3.0490297617091073,24.359275242230886,1.75,-2.63534743395698,0.04000015258789347,-3.350326229251735,3.430326534427522,-1.6551630383319207,1.7351633435077076,-2.9000015258789062,81.15940106015265,24.11810655702873,1.6951631909198148,3,-0.7750015258789062,2.6499977111816406,2.200002670288086,3.8250045776367188,18.899993896484375,2,0.10847460213354054,3.2500572213318817,117.5500030517578,1.137939743441318,116.75,-2.8999794007920077,115.8000030517578,0.10847460213354054
4108,2017-03-30,118.1999969482422,118.8499984741211,117.6999969482422,118.5500030517578,5697888.0,0.0016948893918831143,1.4210636213237948,-1.4000244140623863,52.65958051220947,40.16914133787458,-0.7649887263122395,-0.3234654855008188,2.395532547599359,2.8931254998502283,25.76737085210231,1.150001525878892,-2.4015519734778508,0.47499732971192543,-2.0021600609829733,2.952154720406824,-0.763581365635531,1.713576025059382,-3.028998413085958,82.19174646173944,22.00791612157277,1.2385786953474511,3,-0.974998474121108,2.450000762939439,2.5125045776367045,3.625007629394517,19.400009155273423,3,0.11971243249244301,1.258060070288735,118.0,3.2500572213318817,117.5500030517578,1.137939743441318,116.75,0.11971243249244301
4109,2017-03-31,119.75,121.0,118.3000030517578,118.4499969482422,10313496.0,0.013113393331444234,-2.3750154972962756,-3.714229662568924,59.36076018160067,43.71135009655856,-2.2454263619158326,-2.132441666699634,0.7130561000988394,1.42541688069511,26.314785420887272,2.8000030517577983,-1.9989081079265247,2.120000457763666,0.1917095434182272,4.048291372109105,1.1558550005909467,3.0841459149363857,-4.431841467285167,78.44828720182889,17.296908209152974,0.9641454571727207,3,-1.6500015258789062,0.5499992370605469,1.4249992370605469,2.0750045776367188,17.699996948242216,4,0.1799582718309629,1.4210636213237948,118.1999969482422,1.258060070288735,118.0,3.2500572213318817,117.5500030517578,0.1799582718309629
4110,2017-04-03,119.4499969482422,121.8000030517578,119.25,120.0999984741211,8897306.0,-0.0025052446910880377,-3.857169845594887,-0.49999999999999456,54.76191168200054,46.67101005452756,-2.042654711762168,-1.91071213321122,0.95496318274202,1.8259658610174938,26.116928194521417,2.5500030517577983,-1.644358576690152,1.8074974060058793,-0.16634877219289024,3.7813435842046488,0.8205743169065016,2.794420495105257,-3.7909279274902588,52.525173125444525,-4.241987744504044,0.9869230890993838,4,-0.9499969482422017,0.8250007629394389,1.7250022888183452,2.375007629394517,17.750000000000014,0,0.17622439170826243,-2.3750154972962756,119.75,1.4210636213237948,118.1999969482422,1.258060070288735,118.0,0.17622439170826243
4111,2017-04-04,125.3499984741211,125.3499984741211,119.8499984741211,120.5,12012710.0,0.049393065522097546,1.268041950671623,-7.461518598072865,75.64937847626972,52.08024572299085,-7.474545171472357,-7.581146975731102,-4.8745214927949405,-3.9397574436333684,26.014705490896155,5.900001525878892,-1.0861913176692042,7.314999008178717,3.3464267777018932,11.28357123865554,5.330712892940312,9.299285123417121,-9.199654730888682,100.0,42.59048266085606,1.9842861152384088,4,-5.075000762939453,-5.075000762939453,-4.024999618530273,-3.524993896484375,12.099998474121122,1,0.10889510723605622,-3.857169845594887,119.4499969482422,-2.3750154972962756,119.75,1.4210636213237948,118.1999969482422,0.10889510723605622
4112,2017-04-05,125.5500030517578,127.4499969482422,124.6500015258789,125.9000015258789,10495402.0,0.0015955690472384543,-1.604645055978438,-0.07216465654342993,75.08308696198773,56.89760332991335,-7.034778060389911,-7.433766218261582,-5.0389166516643655,-4.026110002896672,25.759243637624387,2.7999954223632955,-0.6195688202318195,7.0525035858154155,1.943226621971533,12.161780549659298,4.497865103893474,9.607142067737357,-8.479693835436521,80.51288311298049,22.934726930932193,2.5546384819219377,4,-4.225006103515597,-4.275005340576158,-3.912504196166978,-3.7249984741210795,9.050003051757827,2,0.1051373685972794,1.268041950671623,125.3499984741211,-3.857169845594887,119.4499969482422,-2.3750154972962756,119.75,0.1051373685972794
4113,2017-04-06,124.0,126.0999984741211,123.5,125.5500030517578,6982616.0,-0.012345703019368437,-1.0392120490434844,4.4285994550406516,68.90243675508707,60.66945823020413,-4.920525398733616,-5.583267797111759,-3.5237737819523716,-2.363927423305455,25.07119812157383,2.5999984741210938,-0.07034995742692729,5.130000686645502,-0.44639741155393153,10.706398784844936,2.3418016375457853,7.918199735745219,-5.684128255848208,62.29509016866389,3.939970163857737,2.788199049099717,4,-2.6750030517577983,-2.7250022888183594,-2.125,-2.1749954223632812,11.399993896484375,3,0.10403220884261599,-1.604645055978438,125.5500030517578,1.268041950671623,125.3499984741211,-3.857169845594887,119.4499969482422,0.10403220884261599
4114,2017-04-07,123.6999969482422,123.8000030517578,122.0999984741211,123.4000015258789,6006150.0,-0.002419379449659642,5.799914552085411,-0.19354505271656228,65.82278175396851,62.82249082769697,-3.779517326900674,-5.070689142207641,-3.3095808485171148,-1.9443669037408569,24.4723129525975,1.9000015258789062,0.5984534857243204,4.529997634887707,-1.414783294709025,10.474778564484438,1.5576071700893408,7.502388099686073,-4.288030179599559,54.26827566315288,0.22264994185888298,2.9723904647983654,4,-1.549999237060561,-2.424999237060561,-1.8249969482422017,-1.874992370605483,12.500000000000014,4,0.11236871057554976,-1.0392120490434844,124.0,-1.604645055978438,125.5500030517578,1.268041950671623,125.3499984741211,0.11236871057554976
4115,2017-04-10,125.9000015258789,126.1500015258789,123.9000015258789,124.0,6071146.0,0.01778500106638825,-1.1428586998775663,6.333435060145678,75.67567072192828,64.99115997149566,-5.079235686765543,-6.982887943223616,-5.561929043111633,-4.006017129905985,24.097674574693244,2.4500045776367045,1.2503958426816553,6.320001983642584,-0.29158299239107066,12.931586959676238,3.0142094956257495,9.625794471659418,-5.523471135684318,79.60531929524443,21.040993629380985,3.3057924880168286,4,-3.7250022888183594,-4.625003814697266,-4.3000030517578125,-4.0749969482421875,12.650001525878878,0,0.09173943830325682,5.799914552085411,123.6999969482422,-1.0392120490434844,124.0,-1.604645055978438,125.5500030517578,0.09173943830325682
4116,2017-04-11,126.0999984741211,126.5,125.0500030517578,125.1500015258789,6183482.0,0.001588538092281766,-1.5217472069633147,0.49999799226620945,78.76921256703898,67.40942440134344,-4.401764491000776,-6.935992301192144,-5.80335336357868,-4.049923410918822,24.059923184767985,1.4499969482422017,1.9995469895379046,6.13749885559082,-1.05817776370138,13.33317547488302,2.539660545944713,9.735337165236928,-4.874652096960787,74.7663764643805,11.895583110513883,3.5978383096461024,4,-3.525001525878892,-4.825000762939453,-5.162498474121094,-4.274993896484375,12.549995422363281,1,0.08802536564977936,-1.1428586998775663,125.9000015258789,5.799914552085411,123.6999969482422,-1.0392120490434844,124.0,0.08802536564977936
4117,2017-04-12,126.75,127.6999969482422,126.4000015258789,126.5,6315906.0,0.005154651338178162,-4.777796615916784,0.26315874010183266,79.1540643441054,70.35325593822077,-4.112527290017809,-7.223910924301748,-6.521933245370391,-4.512124059366613,23.81163321039163,1.599998474121108,2.6002615113778234,6.322500228881836,-1.3740794416347342,14.019079899398406,2.474210393623551,10.170790064140121,-4.777695554309872,83.03576415900187,16.592159364240118,3.848289835258287,4,-3.75,-5.350002288818359,-6.137500762939453,-4.924995422363281,11.75,2,0.08441812187962294,-1.5217472069633147,126.0999984741211,-1.1428586998775663,125.9000015258789,5.799914552085411,123.6999969482422,0.08441812187962294
4118,2017-04-18,126.1999969482422,127.6500015258789,126.0999984741211,127.1999969482422,7816332.0,-0.0043392745700812085,-1.5833449893823377,-4.0,82.91133494934695,72.96998646797036,-2.579664138557618,-6.353851680527825,-5.754948537369657,-3.749265959736775,23.496714156071498,1.5500030517578125,3.067378717278359,5.362497329711928,-2.6564844863549837,13.38147914577884,1.3530064216784723,9.371988237745384,-3.425815552194777,73.21427841575586,0.23008255327160043,4.009490908033457,4,-2.724998474121108,-4.799999237060561,-6.099996566772475,-4.374992370605483,12.100006103515582,1,0.06656108841839736,-4.777796615916784,126.75,-1.5217472069633147,126.0999984741211,-1.1428586998775663,125.9000015258789,0.06656108841839736
4119,2017-04-19,126.5,127.4499969482422,125.5500030517578,126.1500015258789,6615966.0,0.002377203320225396,-1.4516122681026296,-0.34999847412109375,82.17816596701311,76.01623694408286,-2.0355465897786473,-6.2912073607415095,-5.847740888532201,-3.834903610697978,23.06625364183466,1.8999938964844034,3.555837727323322,5.2275005340576115,-3.0378024319878705,13.492803500103093,1.0948490510348705,9.360152017080352,-3.0362044266453125,68.42109489974335,-8.58412369045817,4.132651483022743,4,-2.7250022888183594,-5.050003051757798,-6.61250114440918,-4.674995422363281,13.899993896484375,2,0.07035568297616113,-1.5833449893823377,126.1999969482422,-4.777796615916784,126.75,-1.5217472069633147,126.0999984741211,0.07035568297616113
4120,2017-04-20,126.1999969482422,127.0,125.9000015258789,126.5500030517578,4701604.0,-0.0023715656265438367,-1.3157937005091633,-1.0000217983650415,79.52211427095432,76.44654092127004,-0.7569665913408841,-5.69236419080417,-5.341352956516928,-3.3560294659921226,22.886138829391722,1.0999984741210938,4.145042672505781,4.552497482299813,-3.899812317947763,13.00480728254739,0.3263425821760251,8.778652382423601,-2.143133182403261,43.39609604422241,-30.598269363782514,4.2261549001237855,4,-1.299999237060561,-4.75,-5.737499237060561,-4.374992370605483,14.500000000000014,3,0.0792393046102946,-1.4516122681026296,126.5,-1.5833449893823377,126.1999969482422,-4.777796615916784,126.75,0.0792393046102946
4121,2017-04-21,124.8499984741211,126.8000030517578,124.6999969482422,126.1999969482422,6164182.0,-0.010697294031431492,-1.5454595896776793,3.857071235504757,72.0256818238689,76.10682923925684,0.5751291479692071,-3.9544203121422754,-3.812520453759859,-1.8611366497918453,22.212994096191913,2.1000061035155966,4.547833956575033,2.8274990081787053,-5.486374048087811,11.141372064445221,-1.3294375199545527,6.984435536311963,-0.2830960627456989,5.000050862629735,-65.27534126710357,4.156936528133255,4,0.049999237060546875,-3.400001525878892,-4.700000762939453,-3.024993896484375,17.349998474121094,4,0.10973171601981568,-1.3157937005091633,126.1999969482422,-1.4516122681026296,126.5,-1.5833449893823377,126.1999969482422,0.10973171601981568
4122,2017-04-24,125.0,126.8499984741211,124.8000030517578,126.8499984741211,7188676.0,0.0012014539664571,1.2162130953510297,1.3703707889933,71.93545052716564,76.44383076948779,0.3787328713450506,-3.641356426244556,-3.77019826962416,-1.8726825665830944,21.18941672904013,2.0499954223632955,5.096630129496788,2.565000534057617,-5.4610811407611095,10.591082208876344,-1.4480403033517462,6.5780413714669805,2.6999969482422017,10.169579194285031,-56.177831728819044,4.0130408374093625,4,-0.10000228881835938,-3.5500030517577983,-5.062501907348633,-3.1749954223632812,20.75,0,0.10919995117187509,-1.5454595896776793,124.8499984741211,-1.3157937005091633,126.1999969482422,-1.4516122681026296,126.5,0.10919995117187509
4123,2017-04-25,126.8499984741211,127.5999984741211,124.8499984741211,125.0,8284572.0,0.01479998779296876,-1.558137719344937,-1.0,72.4683127138824,77.1822230983671,-1.144874483971293,-4.978718625938072,-5.518467058318578,-3.6351323407763516,20.59027879151082,2.75,4.848418295592069,3.927499008178714,-3.91653719978234,11.771535216139782,0.0054809041981798146,7.849517112159248,0.7919985961914193,74.13794464219461,8.936163483469471,3.9220181039805326,4,-1.0499992370605469,-5.400001525878892,-7.149999618530273,-5.024993896484375,16.900001525878906,1,0.09184076993312407,1.2162130953510297,125.0,-1.5454595896776793,124.8499984741211,-1.3157937005091633,126.1999969482422,0.09184076993312407
4124,2017-04-26,128.19999694824222,128.19999694824222,126.8499984741211,126.8499984741211,7143114.0,0.010642479230273949,1.0,0.7297295068108021,75.96435877397386,77.21429954859438,-1.99971050007062,-5.641343766659631,-6.768294004524279,-4.872077573121658,19.875001373800433,1.3499984741211222,4.635277402738737,4.65749778747562,-2.76503300840497,12.080028583356224,0.9462323895353251,8.368763185415915,-3.3999938964844176,100.0,31.82347381990337,3.7112653979403,4,-1.75,-6.5,-8.687498092651396,-6.374992370605497,12.749999999999972,2,0.07878320081078649,-1.558137719344937,126.8499984741211,1.2162130953510297,125.0,-1.5454595896776793,124.8499984741211,0.07878320081078649
4125,2017-04-27,132.89999389648438,132.94999694824222,127.8499984741211,128.30000305175778,9864742.0,0.036661443526708304,1.1702135257889794,3.4074044770467484,74.12136525553095,76.69787206953794,-6.260718113345561,-9.559508425872366,-11.31627546712673,-9.444115461649773,19.60184379635705,5.099998474121122,4.750994776328241,8.549995040893549,0.7353007314576132,16.364689350329485,4.642647886175581,12.457342195611517,-8.049995422363281,99.39390240293527,33.7869866143393,3.907347154717971,4,-4.074996948242159,-8.824996948242159,-13.912494659423828,-11.074989318847656,8.300003051757812,3,0.056433411169617864,1.0,128.19999694824222,-1.558137719344937,126.8499984741211,1.2162130953510297,125.0,0.056433411169617864
4126,2017-04-28,132.85000610351562,133.25,131.64999389648438,132.75,7892022.0,-0.0003761308898756477,2.555593231833441,0.02174050055561992,73.54839694115438,76.07502013587671,-5.758071820207206,-8.753297713953415,-11.111718821032667,-9.27633717527533,19.972870382495376,1.600006103515625,5.001612013398429,7.735007095336911,-0.27006431794262653,15.740078508616463,3.7324713886971495,11.737542801976687,-7.676007690429685,95.26634271072035,30.24184295741837,4.002535706639774,4,-3.8750076293945312,-8.625007629394531,-14.037508010864258,-11.025001525878906,9.599990844726562,4,0.059089126714905404,1.1702135257889794,132.89999389648438,1.0,128.19999694824222,-1.558137719344937,126.8499984741211,0.059089126714905404
4127,2017-05-01,130.80000305175778,132.5,130.75,132.5,3293948.0,-0.015430959409670653,1.0588272253188644,-16.99893194995451,71.25000953674311,74.77931731225407,-3.434315178091609,-6.002957219347735,-8.927781255804376,-7.12645363369387,20.783213285747244,2.100006103515625,4.845903266649003,5.0450038909911825,-2.60372638903047,12.69373417101285,1.2206387509803562,8.869369031002009,-5.141444543456998,70.83337496196623,5.237926611859223,3.8243651400108307,5,-1.8250045776366903,-6.57500457763669,-11.88750457763669,-9.675003051757784,13.399993896484403,0,0.08715591460631233,2.555593231833441,132.85000610351562,1.1702135257889794,132.89999389648438,1.0,128.19999694824222,0.08715591460631233
4128,2017-05-02,132.35000610351562,132.39999389648438,130.44999694824222,130.44999694824222,8797140.0,0.01185017596019855,-1.0526184758952764,-1.1176544506376933,75.07249030514033,73.9897977942682,-4.492647002879181,-6.786469103009097,-10.398836249070087,-8.59129812628558,21.702171038308464,1.949996948242159,4.67523465803454,5.887506484985352,-1.4293022232657222,13.204315193236411,2.2291021308598147,9.545910839110888,-6.235961105712889,85.93759872016938,18.12821390776297,3.6584043541255316,5,-3.3750076293945312,-8.125007629394531,-13.275007247924805,-11.625007629394531,13.099990844726562,1,0.10124664358537139,1.0588272253188644,130.80000305175778,2.555593231833441,132.85000610351562,1.1702135257889794,132.89999389648438,0.10124664358537139
4129,2017-05-03,141.3000030517578,142.10000610351562,137.30000305175778,139.0,19915932.0,0.0676236987948613,1.4615342480760423,1.2105220889984842,82.08334671126893,74.27437917652537,-12.42958984852325,-14.797911463877938,-19.17392912909675,-17.409615057066304,24.406386863600964,9.75,4.6798016316001,13.760003280639651,4.512889917419869,23.007116643859447,9.136446599029767,18.38355996224955,-14.757800753823247,94.3859465021788,26.909180344955672,4.623556681609896,5,-7.900001525878906,-12.650001525878906,-22.250003814697266,-20.800003051757812,4.6999969482421875,2,0.01733897307379939,-1.0526184758952764,132.35000610351562,1.0588272253188644,130.80000305175778,2.555593231833441,132.85000610351562,0.01733897307379939
4130,2017-05-04,140.5,143.85000610351562,140.39999389648438,141.5500030517578,12111240.0,-0.005661734143521335,-4.519952149021618,-0.456522460244273,79.26829759974888,75.07911426273427,-10.491059195221226,-13.006907492521208,-18.188593010933758,-16.56188115297695,26.946616408413426,3.45001220703125,4.703209870353419,11.907500076293957,1.7868949330839996,22.028105219503914,6.847197504688978,16.967802647898935,-12.713173397618945,74.99997153212935,8.096425749997536,5.06030257160498,5,-6.174995422363281,-10.974998474121094,-21.562501907348633,-20.0,2.100006103515625,3,0.0032028252543927493,1.4615342480760423,141.3000030517578,-1.0526184758952764,132.35000610351562,1.0588272253188644,130.80000305175778,0.0032028252543927493
4131,2017-05-05,139.0,142.14999389648438,138.89999389648438,141.5,8274556.0,-0.010676156583629859,-1.4073965232723737,2.380945460886751,74.06680052833187,75.31593092953051,-7.568733141236294,-10.995600661676946,-16.57650901407655,-14.997639147001252,27.97518610204881,3.25,4.754599162965832,9.724999999999994,-1.2775135435625202,20.72751354356251,4.223743228218723,15.226256771781252,-9.606855447505495,63.8059493294677,-1.013316598050416,5.501256771781261,5,-4.649997711181641,-8.64999771118164,-20.062501907348633,-18.5,3.5,4,0.01582731617440425,-4.519952149021618,140.5,1.4615342480760423,141.3000030517578,-1.0526184758952764,132.35000610351562,0.01582731617440425
4132,2017-05-08,138.75,139.64999389648438,138.10000610351562,139.19999694824222,7642654.0,-0.0017985611510791255,1.2962937845444373,0.17999877929688637,74.95031033290249,75.59170844275496,-5.769953385601582,-10.23050897833204,-16.21018337249464,-14.690585565149533,28.288851258660713,1.54998779296875,4.942296551573037,8.815000152587885,-2.812559867297864,20.442560172473634,3.0012201426450247,14.62878016253076,-7.911169292403372,61.94027896235742,-1.7420128783661184,5.813780009942871,5,-3.3999977111816406,-8.374996185302734,-19.812501907348633,-18.25,6.649993896484375,0,0.02666664467201585,-1.4073965232723737,139.0,-4.519952149021618,140.5,1.4615342480760423,141.3000030517578,0.02666664467201585
4133,2017-05-09,136.89999389648438,139.55000305175778,136.55000305175778,138.75,9044324.0,-0.013333377322635176,-1.3529524402211113,4.111152555016525,69.47564622693532,74.87074038197291,-2.6199513210204657,-7.762503111306387,-14.25327924846053,-12.766560129871891,28.98775960465061,3.0,5.365092343121461,6.319994354248053,-5.3524396485825605,17.99242835707868,0.4837773528327318,12.156211355663359,-4.760045649295847,4.7943931289496255,-55.88063534284173,5.836217001415312,5,-1.0499916076660156,-6.124992370605469,-17.962495803833008,-17.099990844726577,8.350006103515625,1,0.05332361853337719,1.2962937845444373,138.75,-1.4073965232723737,139.0,-4.519952149021618,140.5,0.05332361853337719
4134,2017-05-10,137.60000610351562,138.64999389648438,136.64999389648438,136.75,7476822.0,0.005113310724911724,-2.8094573778591565,-0.4594612428036489,71.03322248660766,74.52761340764809,-2.0633295053078484,-7.765931376654493,-14.844114706629753,-13.437229146106887,30.39677163656272,2.0,5.878453884405587,6.325006103515619,-5.277649604878519,17.927661811909758,0.5236782493185501,12.126333957712689,-4.289052070694396,14.383597435688744,-46.47456079369352,5.801327854197069,5,-0.45000457763671875,-6.525001525878906,-18.662508010864258,-18.100006103515625,7.5999908447265625,2,0.05704934953869878,-1.3529524402211113,136.89999389648438,1.2962937845444373,138.75,-1.4073965232723737,139.0,0.05704934953869878
4135,2017-05-11,137.44999694824222,138.5,136.85000610351562,138.0,6950148.0,-0.0010901827661298213,1.1290201907837096,-0.6470577675653993,74.32430561508347,74.61382548252911,-1.341054307509097,-7.068673646485479,-14.587644676848313,-13.2656364881055,31.146690597583536,1.649993896484375,6.312477081996349,5.5974971771240405,-6.028449770765576,17.223444125013657,-0.21547629682075353,11.410470651068849,-3.0851377083515388,16.07134585464438,-49.71051452557782,5.812973473944808,5,-0.29999542236330967,-5.899993896484403,-18.249998092651396,-17.949996948242216,8.650009155273409,3,0.06220446156122761,-2.8094573778591565,137.60000610351562,-1.3529524402211113,136.89999389648438,1.2962937845444373,138.75,0.06220446156122761
4136,2017-05-15,137.19999694824222,138.35000610351562,136.05000305175778,137.69999694824222,7076930.0,-0.001818843256098046,1.5555329501721957,0.9090858648911553,73.46151882375935,74.85954873664204,-0.4571965797288158,-6.265697249225894,-14.227058094217199,-12.98890071934602,31.710825404434388,2.300003051757841,6.608161133219454,4.7924972534179915,-6.736564498228319,16.3215590050643,-0.9720336224051778,10.557028129241147,-1.8866230219890383,31.944356141043762,-39.18370017324671,5.764530875823155,5,-0.04999542236330967,-5.3499946594238565,-17.812498092651396,-17.699996948242216,9.800003051757784,0,0.03935866818794853,1.1290201907837096,137.44999694824222,-2.8094573778591565,137.60000610351562,-1.3529524402211113,136.89999389648438,0.03935866818794853
4137,2017-05-16,137.44999694824222,137.44999694824222,135.85000610351562,137.39999389648438,6699842.0,0.0018221574749328617,62.99572779974529,-0.10000610351568184,71.72129340661303,74.48719352569455,0.37471061667281447,-5.979553743981654,-14.308093814965758,-13.21283488264993,31.932902984010745,1.599990844726591,6.678850927705668,4.507497406005882,-6.908663688708344,15.923658500720123,-1.2005831413512453,10.21557795336301,6.400009155273409,43.243031470248496,-26.368120190583795,5.70808054735712,5,2.400009155273409,-4.4749946594238565,-17.174999237060575,-17.949996948242216,9.699996948242159,1,0.03674065597585563,1.5555329501721957,137.19999694824222,1.1290201907837096,137.44999694824222,-2.8094573778591565,137.60000610351562,0.03674065597585563
4138,2017-05-17,134.60000610351562,137.05000305175778,134.5,137.0,7095172.0,-0.020734746511487878,1.0400024414062736,-47.99694842841337,62.35522566209269,72.29518007578609,3.9978441764566526,-2.6013618941778986,-11.317160407707348,-10.34270746239919,32.10943140859372,2.949996948242216,6.7257417679171,1.2375061035156136,-9.744004350040768,12.219016557071981,-4.253249123262577,6.728261330293805,9.090000000000003,2.409789171023701,-60.74014963988168,5.4907552267781865,5,4.5749969482421875,-1.6250038146972656,-13.300008773803711,-14.475006103515625,9.349990844726562,2,0.0802376471265751,62.99572779974529,137.44999694824222,1.5555329501721957,137.19999694824222,1.1290201907837096,137.44999694824222,0.0802376471265751
4139,2017-05-18,135.39999389648438,135.75,133.35000610351562,133.60000610351562,6920900.0,0.005943445443483242,-1.0869622906881087,-0.7499968210775275,55.681818181818166,69.67446014046044,2.540039468695113,-2.846330161604442,-11.923706378402187,-11.12408924321548,32.408156613907494,2.399993896484375,7.013805515177381,1.5924942016601449,-8.929827403362822,12.114815806683112,-3.6686666008513384,6.853655004171628,7.922411962890635,39.80563538858108,-17.9847425144048,5.261160802511482,5,2.350006103515625,-2.4249916076660156,-14.099996566772461,-15.274993896484375,6.5500030517578125,3,0.07274746342341887,1.0400024414062736,134.60000610351562,62.99572779974529,137.44999694824222,1.5555329501721957,137.19999694824222,0.07274746342341887
4140,2017-05-19,136.19999694824222,137.10000610351562,134.75,135.39999389648438,4729624.0,0.005908442302954953,-1.23811080835604,0.4444491539791959,57.362612302935425,67.8184392265275,1.191203852671208,-3.0132359329049905,-12.4380000969349,-11.906233889881037,32.85164596720625,2.350006103515625,7.13609487307491,1.8924972534179858,-8.041669115614098,11.826663622450056,-3.0745859310980563,6.859580437934028,6.524064925781232,56.99981689453182,3.7867303489040154,4.967083184516038,5,0.3000030517577841,-2.3249931335449503,-14.487499237060575,-16.074996948242216,2.400009155273409,4,0.06607929663478695,-1.0869622906881087,135.39999389648438,1.0400024414062736,134.60000610351562,62.99572779974529,137.44999694824222,0.06607929663478695
4141,2017-05-22,138.55000305175778,138.55000305175778,135.80000305175778,136.10000610351562,7820828.0,0.01725408337864054,1.2449007554667537,3.062484502851331,66.81126647186626,66.9141010197457,-1.373818838048976,-4.515772888627595,-14.414294515970909,-14.222938424891453,34.072468703789674,2.75,6.217300773609793,3.557503128051735,-5.47968776058363,12.594694016687086,-0.9610923162659333,8.076098572369403,3.6116154760351833,100.0,46.99097089145598,4.5185954443176755,5,-2.0999984741210653,-4.275001525878878,-16.82500457763669,-18.425003051757784,0.8499908447265909,0,0.05449298365541999,-1.23811080835604,136.19999694824222,-1.0869622906881087,135.39999389648438,1.0400024414062736,134.60000610351562,0.05449298365541999
4142,2017-05-23,138.64999389648438,139.25,136.69999694824222,137.60000610351562,7100588.0,0.0007216950019788282,1.2666693793402526,0.42856697993934345,64.58330095551077,66.37050710069853,-1.664530551358439,-3.7320515642397254,-14.093021241556045,-14.291901556144666,35.40101297434789,2.550003051757784,5.367781150555231,2.974994277954096,-4.867501052188231,10.817489608096437,-0.946253387117082,6.896241943025274,2.98292788585195,89.83039450476127,39.29349349660496,3.9212476650711676,5,-2.3499908447265625,-4.374992370605469,-16.72499656677246,-18.524993896484375,0.850006103515625,1,0.06022363123758745,1.2449007554667537,138.55000305175778,-1.23811080835604,136.19999694824222,-1.0869622906881087,135.39999389648438,0.06022363123758745
4143,2017-05-24,138.5,138.60000610351562,137.64999389648438,138.19999694824222,5392264.0,-0.0010818168271710116,2.7999328633769722,0.2857205138638339,39.06249068677647,62.81820356738396,-1.4122175967412431,-2.8085120366695264,-13.522880094822128,-14.117824037755156,36.52309710172447,1.0,4.716923640763412,2.2425003051757812,-4.492503886508473,8.977504496860035,-1.1250017906663459,5.610002401017908,2.6359468416070797,87.28812244285706,40.550551028616844,3.367502095842133,5,-2.1999969482421875,-4.224998474121094,-16.30000114440918,-18.25,0.19999694824221592,2,0.06245482957750448,1.2666693793402526,138.64999389648438,1.2449007554667537,138.55000305175778,-1.23811080835604,136.19999694824222,0.06245482957750448
4144,2017-05-29,138.30000305175778,138.64999389648438,137.44999694824222,137.55000305175778,4112208.0,-0.0014440212869474278,-1.5262769033089478,2.4999745689438306,40.9836168091862,59.11368258895092,-1.2320468196861327,-1.9110308236489288,-12.93347076469405,-13.884283267385428,37.45428357093563,1.199996948242159,4.026167905548903,1.5375030517577954,-4.074688568782051,7.149694672297642,-1.2685927585121135,4.343598862027704,2.368787345563817,78.88895670572853,34.25056856040392,2.8060958102699165,5,-1.9999999999999716,-4.025001525878878,-15.862504959106417,-18.050003051757784,0.19999694824221592,0,0.04085317260889676,2.7999328633769722,138.5,1.2666693793402526,138.64999389648438,1.2449007554667537,138.55000305175778,0.04085317260889676
4145,2017-05-30,140.39999389648438,140.39999389648438,138.19999694824222,138.39999389648438,6042810.0,0.01518431524503061,1.199996948242159,2.6666666666666665,55.468731373530716,57.114483983369965,-3.206803954870111,-3.605170019738779,-14.61161831070254,-15.972507796278379,37.2167521089504,2.199996948242159,3.6367789319469637,3.2624938964843864,-2.2646488635991773,8.78963665656795,0.49892251644260455,6.026065276526168,-7.04998779296875,100.0,55.399091970176876,2.763571380041788,5,-3.524993896484375,-6.124992370605469,-17.78749656677246,-20.149993896484375,-3.0,1,0.011039908255983333,-1.5262769033089478,138.30000305175778,2.7999328633769722,138.5,1.2666693793402526,138.64999389648438,0.011039908255983333
4146,2017-05-31,140.69999694824222,141.10000610351562,139.35000610351562,139.5,20395744.0,0.0021367739658095797,-1.333357069468887,0.599998474121108,57.587542169504545,55.5440671792468,-3.3057566744373617,-3.464546755145278,-14.501772947901117,-16.255687194113122,36.95511933558196,1.75,3.130328301343951,3.1699974060058764,-2.1874739429336216,8.527468754945374,0.4912617315361274,5.8487330804756255,-7.208991088867208,90.90890175094299,46.49776854595794,2.6787356744697517,5,-3.474990844726591,-6.42499542236331,-17.524999618530302,-19.299999237060575,-4.050003051757841,2,-0.01492530838859285,1.199996948242159,140.39999389648438,-1.5262769033089478,138.30000305175778,2.7999328633769722,138.5,-0.01492530838859285
4147,2017-06-01,142.1999969482422,143.1999969482422,140.55000305175778,140.69999694824222,6138786.0,0.010660981041469064,-1.9444576311416428,1.250003178922419,71.20003808598389,56.52682411523471,-4.538369474026354,-4.286466927020797,-15.533806294723206,-17.709212974241794,37.33946769329125,2.6499938964844034,2.5848860351372878,4.099997711181629,-0.6318629760969827,8.831858398460241,1.734067367542309,6.4659280548209495,-8.404631079101563,82.60869565217382,31.815418979987882,2.3659303436393064,6,-3.9249954223632812,-7.874992370605469,-19.024999618530273,-20.799999237060547,-5.1999969482421875,3,-0.019690598536207804,-1.333357069468887,140.69999694824222,1.199996948242159,140.39999389648438,-1.5262769033089478,138.30000305175778,-0.019690598536207804
4148,2017-06-02,145.75,146.35000610351562,142.75,143.25,10191558.0,0.024964860252774335,-1.0571463448660714,1.6666666666666983,76.54725361241213,58.845205829745154,-7.085536648096735,-7.147562518645316,-18.58267384402143,-21.217174431518657,38.11708823626595,4.1500091552734375,2.166547059690089,6.980001068115229,1.8946868099798735,12.065315326250584,4.437343939047565,9.522658197182892,-11.390356266113287,93.25836532246586,36.2955718286382,2.542657129067677,6,-5.1999969482421875,-10.14999771118164,-22.575002670288086,-24.35000228881836,-9.5,4,-0.04288164665523153,-1.9444576311416428,142.1999969482422,-1.333357069468887,140.69999694824222,1.199996948242159,140.39999389648438,-0.04288164665523153
4149,2017-06-06,143.75,145.60000610351562,142.85000610351562,144.8000030517578,6792356.0,-0.013722126929674117,1.0754645277565051,-0.420001220703125,68.31399810329316,60.06202647422935,-4.220341776615527,-5.222356780551706,-16.08799870199678,-19.168771963848428,37.05866270029682,2.899993896484375,1.7852182402716608,4.857501220703114,-0.5895910172858407,10.304593458692068,2.1339551017086364,7.581047339697591,-8.43112727654298,68.0981204563027,5.7165153320137705,2.7235461189944843,6,-2.6749954223632812,-7.149997711181641,-20.125001907348633,-22.35000228881836,-4.5,1,-0.035130456012228084,-1.0571463448660714,145.75,-1.9444576311416428,142.1999969482422,-1.333357069468887,140.69999694824222,-0.035130456012228084
4150,2017-06-07,140.9499969482422,143.75,140.75,143.5,9154358.0,-0.019478282099184785,-1.033900409142869,2.4285672765320507,59.49368555566018,59.248961927984226,-0.7551003597100987,-2.5159042530168847,-12.844671590705502,-16.328971765961796,35.35540628790633,3.0,1.8296193415321227,2.034998321533209,-3.4436776510850677,7.513674294151485,-0.7043396647759437,4.774336307842361,-4.74863355438049,22.857012067522323,-41.58293622092637,2.739337986309141,6,0.5750045776367188,-3.849994659423828,-16.87499999999997,-19.299999237060533,-2.8499908447265625,2,-0.017382029097466667,1.0754645277565051,143.75,-1.0571463448660714,145.75,-1.9444576311416428,142.1999969482422,-0.017382029097466667
4151,2017-06-08,141.1999969482422,142.3000030517578,140.75,141.6999969482422,5664674.0,0.0017736786478386168,-1.214299727520436,0.19607819671248286,59.49368555566018,58.68344910577861,-0.658964853383111,-2.732744484274974,-12.595780983289302,-16.520551298654922,34.22638242305204,1.5500030517578125,2.101060495490316,2.1749984741210824,-3.3983870080058693,7.748383956248034,-0.6116942669424077,4.9616912151845725,-4.186742137608178,11.206785422076734,-53.60466284794178,2.786692741063477,6,0.7000045776367188,-2.7999954223632812,-14.749999999999972,-17.174999237060533,-2.3499908447265625,3,-0.02691220349778567,-1.033900409142869,140.9499969482422,1.0754645277565051,143.75,-1.0571463448660714,145.75,-0.02691220349778567
4152,2017-06-09,142.4499969482422,143.60000610351562,140.75,142.0,6025774.0,0.008852691409463764,1.0727202108475518,-0.899993896484375,71.62534458421635,62.30154398327193,-1.4675798910617175,-3.890821824934278,-13.302736519600273,-17.714647717239203,33.48158277204817,2.850006103515625,2.3327276736716556,3.2399986267089957,-2.5368692871064127,9.016866540524404,0.35156466980129153,6.1284325836167,-4.68980203417766,30.357055274903132,-40.59843995387746,2.888433956907709,6,-0.5499954223632812,-4.049995422363281,-15.849998474121094,-18.27499771118164,-2.5999908447265625,4,-0.04071606301167696,-1.214299727520436,141.1999969482422,-1.033900409142869,140.9499969482422,1.0754645277565051,143.75,-0.04071606301167696
4153,2017-06-12,144.1999969482422,145.0500030517578,142.5,142.60000610351562,9110676.0,0.012285012548198582,-1.8333319204848897,3.5555593231833442,73.03666824580556,65.8629941428963,-2.5971211188320353,-5.339649341756939,-14.489443725748487,-19.316567992875576,33.44850423880228,2.600006103515625,2.1878780076887097,4.624998474121099,-1.4520061094746666,10.702003057716865,1.5864961823232306,7.663500765918968,-5.752617139021567,71.13386817681297,-3.606475657856919,3.038502291797879,6,-1.9249954223632812,-5.799995422363281,-17.599998474121094,-20.02499771118164,-6.3000030517578125,0,-0.04993063176573076,1.0727202108475518,142.4499969482422,-1.214299727520436,141.1999969482422,-1.033900409142869,140.9499969482422,-0.04993063176573076
4154,2017-06-13,145.4499969482422,145.6999969482422,144.39999389648438,145.4499969482422,8253230.0,0.008668516133524262,4.20001220703125,0.0,73.65730377419152,67.8839466318586,-3.0466196407759867,-6.2940954587586475,-15.108102795665047,-20.45123080719796,33.458678412385645,1.5,2.1775181112555515,5.482498931884777,-1.0540593410229917,12.019057204792546,2.2142197954308926,8.750778068338661,-6.370407035477967,94.94949183577216,17.22297129172,3.2682791364538875,6,-2.5999908447265625,-5.5999908447265625,-18.849998474121094,-21.27499771118164,-7.999999999999972,1,-0.06325195696989927,-1.8333319204848897,144.1999969482422,1.0727202108475518,142.4499969482422,-1.214299727520436,141.1999969482422,-0.06325195696989927
4155,2017-06-14,146.0,146.35000610351562,145.35000610351562,146.25,6482892.0,0.0037813892285849526,3.444323884443239,-100.0,70.98592493700906,69.372655828248,-3.0382261313106653,-6.504183887333369,-15.037982878163206,-20.89669624903314,33.514200932776596,1.0,2.796812784979835,5.605001831054693,-1.343674115631302,12.553677777740688,2.13066385771171,9.079339804397677,-6.3387767919756755,93.74989782072032,18.06252768166179,3.4743379733429904,6,-2.5499954223632812,-6.149993896484375,-14.974998474121094,-17.39999771118164,-6.949996948242216,2,-0.046232876712328785,4.20001220703125,145.4499969482422,-1.8333319204848897,144.1999969482422,1.0727202108475518,142.4499969482422,-0.046232876712328785
4156,2017-06-15,142.60000610351562,145.5,142.3000030517578,145.14999389648438,8013276.0,-0.02328762942797513,-1.0317480308857865,10.199951171875,59.382457239121656,68.05959128970775,0.7371460797117209,-2.8236626997367296,-11.070379081540125,-17.39251200941098,33.40876404756951,3.6999969482421875,3.3665798535636213,1.9350074768066463,-4.909821304330052,8.779836257943344,-1.4874069137617028,5.357421867374995,-2.40368026385201,33.03578727091406,-39.174594150998104,3.422414390568354,6,0.9499969482421875,-2.75,-10.675003051757812,-13.125003814697266,-5.95001220703125,3,-0.031556800893355996,3.444323884443239,146.0,4.20001220703125,145.4499969482422,-1.8333319204848897,144.1999969482422,-0.031556800893355996
4157,2017-06-16,142.5,143.39999389648438,140.75,142.5,12651206.0,-0.00070130504372512,1.9444576311417043,-0.0,59.5238095238095,66.16809750208523,0.9880912364804146,-2.451620552336067,-10.406729237113836,-17.192629525773555,33.15832995260698,2.649993896484375,3.5922169072625536,1.5825012207031364,-5.134348803259201,8.299351244665473,-1.775923791278018,4.940926232684291,-1.8113797392282152,31.24996594024011,-37.43993595543564,3.3584250119811645,6,1.0500030517578125,-2.649993896484375,-10.14999771118164,-13.02499771118164,-8.850006103515625,4,-0.02561399225603067,-1.0317480308857865,142.60000610351562,3.444323884443239,146.0,4.20001220703125,145.4499969482422,-0.02561399225603067
4158,2017-06-19,145.39999389648438,145.39999389648438,143.14999389648438,143.75,5927310.0,0.020350834361293924,1.7272828157656241,100.0,64.97888556743715,65.79752944254568,-2.1979054519978547,-4.7442617260051065,-12.704207583144864,-19.974869754364562,33.67270929831351,2.899993896484375,3.8603325604210568,3.942495727539068,-2.359574351938221,10.244565807016357,0.7914606878004236,7.093530767277713,-4.649993896484375,83.03551479283492,14.989829077569354,3.151035039738651,6,-1.8499908447265625,-5.54998779296875,-12.537490844726562,-15.924991607666016,-11.149993896484375,0,-0.03817048160896064,1.9444576311417043,142.5,-1.0317480308857865,142.60000610351562,3.444323884443239,146.0,-0.03817048160896064
4159,2017-06-20,145.25,145.6999969482422,144.14999389648438,145.5,5284762.0,-0.001031594929716162,3.769284942955068,-0.1515157119869791,61.14943931842672,65.98150208285307,-2.0257943461544414,-4.024849851806437,-11.990987389036093,-19.693226886633852,34.72633303407723,1.5500030517578125,3.8278033746412348,3.300001525878912,-2.5307697642093103,9.130772815967134,0.384615880834815,6.215387170923009,-4.5,80.35705527490313,15.677834341734268,2.915385645044109,6,-1.6999969482421875,-5.399993896484375,-11.937498092651367,-15.77499771118164,-11.600006103515625,1,-0.05060245165931587,1.7272828157656241,145.39999389648438,1.9444576311417043,142.5,-1.0317480308857865,142.60000610351562,-0.05060245165931587
4160,2017-06-21,145.1999969482422,146.60000610351562,144.10000610351562,145.3000030517578,8605390.0,-0.0003442550895546015,-1.1739245813762174,0.4000244140625,60.46511627906972,66.08943882989857,-1.4634244873610953,-3.4425177678452314,-11.357055098615234,-19.470611230772732,35.54480871638651,2.5,3.3423292962324638,2.7999984741210824,-2.5299559694767026,8.129952917718867,0.13502125232218987,5.464975695919975,-4.001996459960935,76.06824453683755,14.09937487823749,2.6649772217988885,6,-1.524993896484375,-5.2249908447265625,-11.087493896484375,-15.724994659423828,-13.199996948242188,2,-0.05337465676919073,3.769284942955068,145.25,1.7272828157656241,145.39999389648438,1.9444576311417043,142.5,-0.05337465676919073
4161,2017-06-22,146.10000610351562,146.10000610351562,144.5500030517578,146.0,5685650.0,0.006198410290561229,29.998169057064388,-1.0,59.33016135614801,64.7233073601132,-1.782746723218736,-3.950439228741317,-11.84084125793106,-20.160684268425626,36.0366620886921,1.5500030517578125,3.1252383513552218,3.322507476806635,-1.9282054103857718,8.573220363999042,0.6971510332104174,5.9478639204028525,-4.361805053710924,91.45300037038389,30.769121441782367,2.6253564435962065,6,-2.4250030517578125,-6.125,-11.750003814697266,-16.625003814697266,-13.600006103515625,3,-0.048254638995447574,-1.1739245813762174,145.1999969482422,3.769284942955068,145.25,1.7272828157656241,145.39999389648438,-0.048254638995447574
4162,2017-06-23,147.0,147.39999389648438,145.64999389648438,146.0,6365840.0,0.00616012223741258,-1.0588087459160593,9.99938968568813,53.424657534246585,62.54419505882887,-2.2008961307403467,-4.419381087131853,-12.3120202660171,-20.862537843496,36.49407454852881,1.75,3.3125929097626283,3.8050010681152457,-1.391445594662315,9.001447730892806,1.2067777367264512,6.40322439950404,-4.775618444824204,90.58837890625,32.61941770129465,2.598223331388783,6,-2.9250030517578125,-6.625,-12.499998092651367,-17.52499771118164,-12.949996948242216,4,-0.07040820478582055,29.998169057064388,146.10000610351562,-1.1739245813762174,145.1999969482422,3.769284942955068,145.25,-0.07040820478582055
4163,2017-06-26,147.14999389648438,148.39999389648438,147.0500030517578,147.64999389648438,5682100.0,0.0010203666427508473,-2.8572175960238915,-0.5,60.36583890806576,61.06736562925934,-2.110352761061506,-4.098230737929214,-11.972646221765359,-20.83785347145451,37.05771690012422,1.399993896484375,3.5206002762517414,3.5224952697753906,-1.4642740798416867,8.509264619392468,1.029110594966852,6.015879944583929,-4.304538860351556,70.93015003335653,13.654118046658752,2.493384674808542,6,-2.5749969482421875,-6.274993896484375,-10.737489700317383,-17.674991607666016,-13.75,0,-0.09174312307139376,-1.0588087459160593,147.0,29.998169057064388,146.10000610351562,-1.1739245813762174,145.1999969482422,-0.09174312307139376
4164,2017-06-27,143.9499969482422,146.89999389648438,143.85000610351562,146.89999389648438,5643246.0,-0.02174649732227163,1.0677904733332988,5.899993896484375,58.92857791615653,59.727660404720176,0.9549122890894353,-0.4777414096134862,-8.300704395359787,-17.503165151288528,37.24757531417758,3.29998779296875,3.325817027988677,0.03999862670897869,-4.270284062996524,4.350281316414481,-2.1151427181437725,2.19513997156173,-0.32690647166015196,2.1976068788817793,-56.977116784128334,2.1551413448527543,6,0.625,-3.0749969482421875,-7.874994277954102,-14.474994659423828,-10.999999999999972,1,-0.06738448873833502,-2.8572175960238915,147.14999389648438,-1.0588087459160593,147.0,29.998169057064388,146.10000610351562,-0.06738448873833502
4165,2017-06-28,141.9499969482422,143.85000610351562,141.35000610351562,143.85000610351562,6802044.0,-0.013893713389373064,1.6315662669953983,0.6440715663809735,52.021564672630895,58.909783452887865,2.592648450660448,1.7331967865213755,-5.913192784898399,-15.373946075041687,36.6670673035419,2.5999908447265625,2.8863181737239074,-2.037501525878895,-6.132412332850407,2.0574092810926174,-4.084956929364665,0.009953877606875494,6.4499969482421875,8.510523171755825,-54.388289025323886,2.04745540348576,6,2.625,-0.375,-6.587495803833008,-12.474994659423828,-8.349990844726562,2,-0.05847131546458684,1.0677904733332988,143.9499969482422,-2.8572175960238915,147.14999389648438,-1.0588087459160593,147.0,-0.05847131546458684
4166,2017-06-29,138.60000610351562,142.85000610351562,137.94999694824222,141.75,6065102.0,-0.0235997951162199,-1.2022452646449837,1.6578835358459352,40.67797862585041,56.81580224200353,5.940250415973168,5.183558738968202,-2.2130753518965776,-11.90811413647566,35.75844394512701,4.900009155273409,2.2114826967040244,-5.282492828369129,-9.816488594607677,-0.748497062130582,-7.549490711488403,-3.0154949452498556,9.658988037109367,6.220185120558815,-58.28356419127601,2.2669978831192754,6,4.574989318847656,3.4999923706054688,-3.412504196166992,-9.125003814697266,-5.5,3,-0.04761908955895933,1.6315662669953983,141.9499969482422,1.0677904733332988,143.9499969482422,-2.8572175960238915,147.14999389648438,-0.04761908955895933
4167,2017-06-30,139.39999389648438,140.35000610351562,136.60000610351562,137.60000610351562,6896662.0,0.005771917444009844,1.0270203394863167,-0.5714258033889109,37.81723037789966,53.797840554277144,5.201249635930765,4.388022409269894,-2.6673764746655877,-12.603198458837923,34.45584397796547,3.75,1.578330120225985,-4.342504882812506,-9.252566437839135,0.5675566722141241,-6.797535660325821,-1.8874741052991908,8.4466403564453,23.728734657142414,-38.286619817871866,2.4550307775133215,6,3.100006103515625,3.100006103515625,-4.0374908447265625,-9.924991607666016,-7.899993896484375,4,-0.049497806302690184,-1.2022452646449837,138.60000610351562,1.6315662669953983,141.9499969482422,1.0677904733332988,143.9499969482422,-0.049497806302690184
4168,2017-07-03,139.5,140.30000305175778,139.05000305175778,139.5,4172350.0,0.0007174039303752267,-1.7777966159165448,0.0,33.962248630614184,50.777041588964636,4.667113576015595,4.000902498789145,-2.395675563045529,-12.45135353137124,32.48413699083799,1.25,1.390340150459167,-3.9299987792968807,-9.091229884850321,1.2312323262565599,-6.510614332073601,-1.3493832265201604,7.671836563964831,28.155313916624692,-28.467461297778208,2.580615552776726,7,3.0,3.0,-4.212497711181641,-10.02499771118164,-8.550003051757784,0,-0.039068078482023094,1.0270203394863167,139.39999389648438,-1.2022452646449837,138.60000610351562,1.6315662669953983,141.9499969482422,-0.039068078482023094
4169,2017-07-04,138.69999694824222,139.55000305175778,138.14999389648438,139.0,3382628.0,-0.005734788901489485,1.0000000000000406,-100.0,30.585069902400477,47.45703643600139,4.96210825666796,4.641126621326151,-1.2352692827868452,-11.410376444646374,30.49498508175585,1.400009155273409,1.1780949213649592,-4.47750167846678,-10.050507028371612,1.0955036714380526,-7.26400435341921,-1.6909990035143494,7.837529788095651,28.965390961746078,-22.01255552567036,2.786502674952418,7,3.800003051757784,3.800003051757784,-3.4124946594238565,-9.224994659423857,2.550003051757784,1,-0.03821199112019891,-1.7777966159165448,139.5,1.0270203394863167,139.39999389648438,-1.2022452646449837,138.60000610351562,-0.03821199112019891
4170,2017-07-05,138.5,139.25,136.44999694824222,138.75,5833240.0,-0.0014419390961980527,3.4800048828124543,0.8333248563146103,36.85893423060371,44.96023342205201,4.594974657889793,4.899357489888132,-0.6600908795028602,-10.968920424101512,29.601742952132305,2.800003051757784,0.5216316495829574,-4.554998779296881,-10.433495748238158,1.323498189644397,-7.494247263767534,-1.6157502948262277,7.441275498368526,32.031251862642186,-20.339835401791085,2.939248484470639,7,3.9249954223632812,3.9249954223632812,-3.2124977111816406,-9.02499771118164,1.899993896484375,2,-0.04007222420041723,1.0000000000000406,138.69999694824222,-1.7777966159165448,139.5,1.0270203394863167,139.39999389648438,-0.04007222420041723
4171,2017-07-06,137.39999389648438,138.94999694824222,136.30000305175778,138.5,5187534.0,-0.007942282335852924,1.6499938964843566,4.4000244140625,34.63851324023619,42.87288405605086,4.840089422705347,6.008119533289488,0.8535710851762133,-9.639383964281777,28.67411271575364,2.649993896484432,-0.061478898659004244,-5.465004730224621,-11.822106000913891,0.8920965404646495,-8.643555365569256,-2.2864540948799856,7.781979317874033,27.160247305225045,-26.730721628911947,3.1785506353446378,7,4.950004577636719,4.950004577636719,-1.8249931335449219,-7.874992370605469,7.45001220703125,3,-0.02765638982365326,3.4800048828124543,138.5,1.0000000000000406,138.69999694824222,-1.7777966159165448,139.5,-0.02765638982365326
4172,2017-07-07,136.64999389648438,137.0,135.25,136.0,5819720.0,-0.005458515526318264,1.5925808712164025,-0.5909002635594396,19.723145025206065,38.35702918017756,4.433807965788986,6.641849655348352,2.0122048312236984,-8.657892796697993,27.50698686049315,2.149993896484375,-0.691286454493337,-5.925004577636713,-12.864328893615863,1.0143197383424365,-9.394666735626288,-2.4553424196471383,7.643782301613982,27.722634662509183,-21.553047524214325,3.469662157989577,7,4.4250030517578125,5.1750030517578125,-0.8999900817871094,-7.124992370605469,7.1500091552734375,4,-0.025978689729455495,1.6499938964843566,137.39999389648438,3.4800048828124543,138.5,1.0000000000000406,138.69999694824222,-0.025978689729455495
4173,2017-07-10,137.0,137.75,136.75,137.39999389648438,2819044.0,0.0025613327416666998,-1.2222372927333762,-0.6153810038029954,21.84299168213377,34.23640848750838,2.7855431483182826,6.034155094996493,2.023684613048516,-8.829504031195029,25.87244429773533,1.100006103515625,-1.4060777207607487,-5.21499862670899,-12.535920979641787,2.105923726223807,-8.875459803175403,-1.5545374502425773,6.208523054326548,40.69764553503336,-4.454511851881776,3.6604611764664035,7,2.5500030517578125,4.8249969482421875,-0.6999969482421875,-7.474998474121094,7.5,0,-0.04014598540145986,1.5925808712164025,136.64999389648438,1.6499938964843566,137.39999389648438,3.4800048828124543,138.5,-0.04014598540145986
4174,2017-07-11,136.25,137.80000305175778,135.64999389648438,137.35000610351562,4317298.0,-0.005474452554744547,1.1500091552734701,2.7500572213321126,20.846898090115374,30.77255664500665,2.6020699643372325,6.387041834052866,3.0903873444491694,-7.913239540513416,24.125845977328243,2.150009155273409,-2.11766449319083,-5.504998779296869,-13.120281775011222,2.110284216417483,-9.31264027715406,-1.697357281439679,6.003500287807356,25.0,-15.570561488344076,3.807641497857181,7,2.8000030517578125,5.5749969482421875,1.825002670288086,-5.474998474121094,6.75,1,-0.03889910496702964,-1.2222372927333762,137.0,1.5925808712164025,136.64999389648438,1.6499938964843566,137.39999389648438,-0.03889910496702964
4175,2017-07-12,139.25,139.44999694824222,136.35000610351562,136.44999694824222,4383808.0,0.022018348623853212,-1.0666710747837245,-2.545443196004968,30.372454752614985,29.627498436869377,-0.9177084310506984,3.0097307641829616,0.29696193143189475,-10.730237342908765,21.92763518692657,3.199996948242216,-2.9850018736439097,-2.1674987792968636,-9.58641344340677,5.251415884813042,-5.876956111351831,1.5419585527581035,2.163080253270465,95.2381644390023,58.57975062893517,3.709457332054953,7,-1.4499969482421875,2.5749969482421875,-0.41249656677246094,-8.474998474121094,6.75,2,0.014362657091562037,1.1500091552734701,136.25,-1.2222372927333762,137.0,1.5925808712164025,136.64999389648438,0.014362657091562037
4176,2017-07-13,138.10000610351562,139.5,137.60000610351562,139.0,4524938.0,-0.008258483996297139,1.0,-0.3214260412749827,24.858748295238044,28.18766709435142,0.17198814760413939,4.010954003974518,1.6460380083607902,-9.402070532772143,21.09737085054688,1.899993896484375,-3.690740505707197,-3.0924926757812443,-10.63237030078875,4.447384949226262,-6.8624314882850115,0.6774461367225229,2.5735045193623876,67.05896714154412,35.68471510867256,3.7699388125037547,7,-0.32500457763671875,3.7249908447265625,1.2124958038330078,-7.325004577636719,5.0999908447265625,3,0.01665450898854237,-1.0666710747837245,139.25,1.1500091552734701,136.25,-1.2222372927333762,137.0,0.01665450898854237
4177,2017-07-14,138.85000610351562,139.25,137.80000305175778,139.25,3277520.0,0.005430846972141579,6.2500953688869965,0.44444067681665594,27.322422597030965,27.44990864617551,-0.7422919468048406,3.1341758918200924,1.1740277342624665,-9.967727559098279,20.88019690209366,1.449996948242216,-4.141990722885765,-2.1599929809570426,-9.743186643290443,5.423200681376358,-5.951589812123757,1.6316038502096717,1.1726832446170192,83.11706841475305,54.402237380215546,3.791596831166701,7,-1.4500045776367188,2.9749908447265625,1.2999954223632812,-8.075004577636719,4.9499969482421875,4,0.04321209748832766,1.0,138.10000610351562,-1.0666710747837245,139.25,1.1500091552734701,136.25,0.04321209748832766
4178,2017-07-17,139.85000610351562,140.44999694824222,138.55000305175778,138.85000610351562,3256110.0,0.00720201624805461,-1.374983310763114,-2.5000381475547417,37.26710193729866,28.192356650053085,-1.8857267020046322,1.7887773619825964,0.4194002173947524,-10.813220923064591,19.97391462057688,1.8999938964844318,-4.051442714118224,-0.8824935913085881,-8.190475314464805,6.425488131847629,-4.536484452886697,2.7714972702695206,-4.600006103515625,87.50019868202241,53.14131486044863,3.6539908615781154,7,-2.0000076293945312,1.9749908447265625,0.29999542236328125,-9.075004577636719,5.79998779296875,0,0.02824452467537575,6.2500953688869965,138.85000610351562,1.0,138.10000610351562,-1.0666710747837245,139.25,0.02824452467537575
4179,2017-07-18,137.89999389648438,140.60000610351562,137.30000305175778,140.19999694824222,4230184.0,-0.013943597582597667,1.1290195557262086,-2.300003051757841,37.38317046203223,28.25060512021181,-0.06831271998362354,3.33067789764425,2.3086553489466155,-8.723262917313349,19.091494106772767,3.300003051757841,-4.0099721966399215,-2.465005493164057,-9.552362445664073,4.62235145933596,-6.008683969414079,1.0786729830859656,-2.545993957519528,36.47030101102941,-1.110381446393383,3.543678476250012,7,0.0250091552734375,3.9250030517578125,2.4375076293945312,-7.124992370605469,6.0500030517578125,1,0.04786081505173945,-1.374983310763114,139.85000610351562,6.2500953688869965,138.85000610351562,1.0,138.10000610351562,0.04786081505173945
4180,2017-07-19,137.44999694824222,138.75,135.69999694824222,138.30000305175778,4410558.0,-0.0032632122419088416,2.4857177734374676,0.36956738073278966,45.62734465925359,29.47158638899152,0.24258876091764137,3.3416212272800294,2.717203973836405,-8.126532548902503,18.11542303637174,3.050003051757784,-3.923252409364437,-2.5275024414062273,-9.344082824398328,4.289077941585873,-5.935792632902263,0.8807877500898087,-1.8861567626953502,35.714218985012366,-5.592385576249264,3.4082901914960497,7,0.4750061035155966,4.374999999999972,3.900009155273409,-6.67499542236331,6.550003051757784,2,0.04037834248805172,1.1290195557262086,137.89999389648438,-1.374983310763114,139.85000610351562,6.2500953688869965,138.85000610351562,0.04037834248805172
4181,2017-07-20,139.05000305175778,139.30000305175778,137.85000610351562,138.10000610351562,4407808.0,0.01164064124437969,1.0000000000000393,-1.1176354432198021,48.74555499770834,32.69629860815844,-1.2278737056248588,1.2504784067889148,1.14184406469181,-9.59855080892251,17.00428607018707,1.8500061035155682,-3.6545448320270566,-0.5749961853027514,-6.758206599991212,5.608214229385709,-3.6666013926469816,2.5166090220414787,-3.350006103515568,68.36734376119028,23.81125541390969,3.091605207344229,7,-0.9250030517577841,2.7749938964844034,2.600002288818388,-8.275001525878878,5.449996948242216,3,0.04998199781164514,2.4857177734374676,137.44999694824222,1.1290195557262086,137.89999389648438,-1.374983310763114,139.85000610351562,0.04998199781164514
4182,2017-07-21,136.64999389648438,139.64999389648438,135.5,139.10000610351562,4994706.0,-0.017260043887809662,1.3380327699740384,-2.578968502545894,41.230766919382965,34.85049585674168,1.309883716130571,2.9885590430503726,3.5471787296775403,-7.080815291771188,15.753284922448197,4.149993896484375,-3.6257967789457552,-2.457505035400402,-7.7031813825295785,2.7881713117287745,-5.08034320896499,0.16533313816418627,3.95001220703125,22.548872945301795,-23.087008621940036,2.622838173564594,7,1.4000091552734375,5.1750030517578125,5.050010681152344,-5.874992370605469,8.70001220703125,4,0.04793269919001686,1.0000000000000393,139.05000305175778,2.4857177734374676,137.44999694824222,1.1290195557262086,137.89999389648438,0.04793269919001686
4183,2017-07-24,133.64999389648438,136.94999694824222,131.80000305175778,136.5,7210186.0,-0.021953897797262756,1.746663411458322,1.1632620014449067,36.314375246559194,36.56910442967988,4.229487728513448,5.19148617648608,6.57739412855409,-3.9745485307384456,14.509074890764623,5.149993896484432,-3.53002621422263,-4.782505035400391,-9.054727618929178,-0.5102824518716034,-6.918616327164784,-2.646393743635997,6.848012084960942,21.022615945082503,-25.61811352815595,2.136111291764391,7,2.5500106811523438,6.450004577636719,8.050010681152344,-2.0499916076660156,10.5,0,0.0759447034702816,1.3380327699740384,136.64999389648438,1.0000000000000393,139.05000305175778,2.4857177734374676,137.44999694824222,0.0759447034702816
4184,2017-07-25,134.25,134.60000610351562,132.80000305175778,133.25,4160394.0,0.004489383695597926,1.1176354432197944,-0.3508764415509321,38.72681235206687,37.49736638517454,3.7056337679450166,4.034364446325981,5.992631585031347,-4.467711813034356,14.634988115933096,1.800003051757841,-3.1323526502858385,-3.6974990844726676,-7.510012372944601,0.11501420399926587,-5.603755728708649,-1.7912424402366867,5.900085864257818,31.210188606628208,-16.564782802360412,1.9062566442359712,7,1.9500045776367188,5.849998474121094,7.450004577636719,-2.6249961853027344,11.350006103515625,1,0.08491615565351496,1.746663411458322,133.64999389648438,1.3380327699740384,136.64999389648438,1.0000000000000393,139.05000305175778,0.08491615565351496
4185,2017-07-26,133.64999389648438,135.75,133.64999389648438,134.64999389648438,3716198.0,-0.004469319206820255,-3.20001220703125,-1.0,39.782036740762365,39.15550954578835,3.830566348826949,4.195793223329076,6.606059397692263,-3.764863895605288,15.525548997787663,2.100006103515625,-2.794960683786769,-3.882505035400385,-7.667420598347405,-0.09758947245336458,-5.774962816873909,-1.9900472539268605,6.166088655273455,23.56678983860681,-25.708072261989223,1.8924577814735155,7,2.5500106811523438,6.450004577636719,8.050010681152344,-1.6249923706054688,15.350006103515625,2,0.07706699230929592,1.1176354432197944,134.25,1.746663411458322,133.64999389648438,1.3380327699740384,136.64999389648438,0.07706699230929592
4186,2017-07-27,132.0,133.89999389648438,131.19999694824222,133.0,6115828.0,-0.012345633908239062,-1.0769158538446424,1.0,37.92211292278661,40.333252915316756,5.055966981448876,5.6138014385927875,8.258638136928482,-2.018183652142966,17.01835467971232,2.699996948242159,-2.3879070071550643,-5.202498626708973,-9.682571499237469,-0.7224257541804775,-7.442535062973235,-2.962462190444711,7.49543937175784,9.467495156009583,-40.77656050353851,2.240036436264254,7,3.9000015258789062,7.799995422363281,9.825004577636719,0.45000457763671875,17.199996948242188,3,0.09090909090909083,-3.20001220703125,133.64999389648438,1.1176354432197944,134.25,1.746663411458322,133.64999389648438,0.09090909090909083
4187,2017-07-28,132.5,133.0,131.35000610351562,132.25,4159096.0,0.0037878787878788955,1.639990234375,-0.25,38.402076451156134,40.459361194634255,3.9789187335475447,4.8173548652194995,7.7590268369481805,-2.3912624309105013,18.216413788174947,1.649993896484375,-2.3292865532637563,-4.357498931884777,-9.17504391848226,0.46004605471270565,-6.766271425183504,-1.9487264385860499,6.497712826346913,22.608748726222334,-27.651394666925608,2.4087724932987413,7,3.4000015258789062,7.299995422363281,9.325004577636719,0.4250030517578125,16.0,4,0.09056603773584904,-1.0769158538446424,132.0,-3.20001220703125,133.64999389648438,1.1176354432197944,134.25,0.09056603773584904
4188,2017-07-31,134.05000305175778,134.94999694824222,131.75,132.94999694824222,6663158.0,0.0116981362396813,1.2068990918370333,4.400024414062273,44.55447040365475,41.256172299258985,1.6982536989760035,2.9914922550622407,6.319309450231714,-3.803244255655329,19.183083609982987,3.199996948242216,-2.0339947323270735,-2.534996032714872,-7.339722027424443,2.269729961994699,-4.937359030069672,-0.13263303536007243,4.479846821902839,62.63745476861904,8.802771151691601,2.402362997354789,7,1.3749923706054972,5.749992370605497,8.17499542236331,-0.4250068664550497,13.849990844726591,0,0.08429692498697539,1.639990234375,132.5,-1.0769158538446424,132.0,-3.20001220703125,133.64999389648438,0.08429692498697539
4189,2017-08-01,133.39999389648438,134.05000305175778,132.55000305175778,133.69999694824222,5147326.0,-0.004849005150879715,1.9999542243314643,-0.27272853377726286,33.61346190012122,39.92129643713316,1.8358709133558477,3.3983130992565123,7.048535015526028,-2.9976334902370354,19.94668126404206,1.5,-1.8584112021969759,-2.9200050354003793,-7.817311532831582,1.9773014620308231,-5.3686582841159805,-0.47135178668477806,4.690064801651147,48.351548849890186,-0.23571614222209547,2.448653248715596,8,2.0250015258789062,5.650001525878906,9.325004577636719,1.8500022888183594,16.100006103515625,1,0.08058471133320877,1.2068990918370333,134.05000305175778,1.639990234375,132.5,-1.0769158538446424,132.0,0.08058471133320877
4190,2017-08-02,132.94999694824222,135.10000610351562,132.60000610351562,133.44999694824222,5603124.0,-0.003373290620922731,-3.1667302459243722,1.6666497126289048,34.98543078175524,38.3923937464717,1.7661433192739082,3.5955441906952217,7.548362205443624,-2.3539523564110993,20.13562933544386,2.5,-2.0586954573951175,-3.0925018310546477,-8.097479015618262,1.9124753535089667,-5.594990423336469,-0.5900132387728263,4.726658044899722,44.87168953523435,-1.3220630840093293,2.5024885922818116,8,2.4749984741210653,4.57500457763669,9.775001525878878,2.2999992370605185,16.550003051757784,2,0.09514862313383943,1.9999542243314643,133.39999389648438,1.2068990918370333,134.05000305175778,1.639990234375,132.5,0.09514862313383943
4191,2017-08-03,133.60000610351562,133.85000610351562,132.25,132.60000610351562,4332310.0,0.004889125010860029,1.1333414713541667,-2.0,34.604149662786,37.656102940183146,0.29251309161975314,2.789259552079727,6.881004535310865,-2.777387130366833,20.3300310352287,1.600006103515625,-2.1347220965634506,-2.252493286132818,-7.328494946209588,2.8235083739439517,-4.790494116171203,0.28550754390556676,3.688049406932322,60.0,17.71354101779842,2.538000830038383,8,0.4749908447265909,3.4249954223632812,9.474990844726562,1.6499900817871094,14.849990844726562,3,0.1152694101267644,-3.1667302459243722,132.94999694824222,1.9999542243314643,133.39999389648438,1.2068990918370333,134.05000305175778,0.1152694101267644
4192,2017-08-04,133.10000610351562,133.55000305175778,131.85000610351562,133.10000610351562,5187936.0,-0.003742514799083052,2.7777966159168956,0.0,29.607310920650562,36.91087357063775,0.26372407586160307,3.1723131101823867,7.354264791009172,-2.0322594670489877,20.29622837327413,1.75,-2.397984267110786,-2.5749938964843864,-7.780206206983166,2.6302184140143936,-5.177600051733776,0.027612258765003617,3.8227658931999713,40.29861623532198,3.577251321354396,2.602606155249387,8,0.37499237060546875,2.7999954223632812,9.537490844726562,3.0499916076660156,17.699996948242188,4,0.1209616086133396,1.1333414713541667,133.60000610351562,-3.1667302459243722,132.94999694824222,1.9999542243314643,133.39999389648438,0.1209616086133396
4193,2017-08-07,131.5,133.39999389648438,131.35000610351562,132.89999389648438,4613224.0,-0.012021082119795357,-1.4117763216946415,-100.0,30.24698451331156,35.96867047744272,1.7060953392610259,4.573638962034806,8.91322311530729,-0.19793286038083124,20.613108346656066,2.04998779296875,-2.9164757056908286,-3.9000000000000057,-9.3841420609551,1.584142060955088,-6.6420710304775525,-1.1579289695224588,5.079405493807201,3.9998372395833335,-31.400281128436188,2.7420710304775535,8,1.9749984741210938,4.400001525878906,11.0,5.049995422363281,19.300003051757812,0,0.12927756653992395,2.7777966159168956,133.10000610351562,1.1333414713541667,133.60000610351562,-3.1667302459243722,132.94999694824222,0.12927756653992395
4194,2017-08-08,130.94999694824222,131.30000305175778,130.10000610351562,130.85000610351562,7581796.0,-0.004182532712986964,1.9999809265865733,-0.07142234332427098,30.06140942110359,34.8886007752584,1.943103528179023,4.960550422620031,9.421388473883468,0.5672091980677862,20.770295556256336,1.399993896484375,-3.1634107319801217,-4.185002899169888,-9.998519684816472,1.6285138864766964,-7.09176129199318,-1.2782445063465957,5.3066440328310875,16.99981689453182,-17.602113656382045,2.906758392823294,8,1.650009155273409,4.400009155273409,11.550003051757784,5.599998474121065,21.050003051757784,1,0.12943869677936393,-1.4117763216946415,131.5,2.7777966159168956,133.10000610351562,1.1333414713541667,133.60000610351562,0.12943869677936393
4195,2017-08-09,141.25,142.1999969482422,133.5,134.0,14870508.0,0.07865600070100687,-1.1090901692708333,72.5066381809652,54.39998583986977,36.7194755438232,-8.007545104855211,-5.461973352334155,-0.8693272774547722,-9.455576698042734,21.23970808247967,11.249999999999972,-2.8051626660590046,6.015000152587902,-0.15446017254461708,12.184460477720421,2.9302699900216567,9.099730315154147,-11.149993896484375,92.14877961121584,59.264311131970885,3.084730162566259,8,-5.099998474121094,-5.099998474121094,1.25,-4.700004577636719,10.050003051757812,2,0.05840707964601766,1.9999809265865733,130.94999694824222,-1.4117763216946415,131.5,2.7777966159168956,133.10000610351562,0.05840707964601766
4196,2017-08-10,140.39999389648438,142.25,140.10000610351562,141.0,8279014.0,-0.0060177423257743445,-2.5833778388138655,-0.08275946255387931,57.9957210399123,38.89654716479611,-6.527086526458362,-4.670270281715119,-0.02939100940290018,-8.342457181130385,21.758019530466203,2.149993896484375,-2.535607938289985,5.049994659423817,-1.4226205092471957,11.52260982809483,1.8136870750882963,8.286302243759337,-10.29998779296875,84.77360466781035,48.49227282986365,3.236307584335511,8,-4.2249908447265625,-4.2249908447265625,2.0250015258789062,-3.8499984741210938,9.850006103515625,3,0.06481486110480161,-1.1090901692708333,141.25,1.9999809265865733,130.94999694824222,-1.4117763216946415,131.5,0.06481486110480161
4197,2017-08-11,144.85000610351562,144.85000610351562,139.80000305175778,140.0,11095620.0,0.031695245017689944,1.0824728645587658,-8.083261278673517,72.48993473664873,42.00048764623988,-10.103512436442116,-9.115064092299747,-4.4863280211003485,-12.48484104280925,22.50566606373871,5.050003051757841,-2.111570428134087,9.200006866455084,1.5883795942023653,16.811634138707802,5.39419323032871,13.005820502581457,-14.264000244140618,100.0,59.23612223825563,3.8058136361263624,8,-7.375,-7.375,-2.5000076293945312,-8.300010681152344,6.149993896484375,4,0.024853232261197622,-2.5833778388138655,140.39999389648438,-1.1090901692708333,141.25,1.9999809265865733,130.94999694824222,0.024853232261197622
4198,2017-08-14,143.8000030517578,145.4499969482422,143.39999389648438,144.85000610351562,6436372.0,-0.007248898912765256,-1.2161939245977087,-0.21649520213937393,68.83625938323331,45.91413181103012,-8.409361232931616,-8.172998099099743,-3.5700383939631593,-11.138974239026084,23.828489025448935,2.0500030517578125,-1.4787767346709302,7.952503967285168,-0.29629195036352485,16.20129988493386,3.8281060084608214,12.076901926109514,-12.35815717773437,89.25084768339634,45.32546673968275,4.124397958824345,8,-6.025001525878906,-6.025001525878906,-2.350006103515625,-7.250007629394531,7.0,0,0.04867871941199131,1.0824728645587658,144.85000610351562,-2.5833778388138655,140.39999389648438,-1.1090901692708333,141.25,0.04867871941199131
4199,2017-08-15,144.5,145.14999389648438,143.4499969482422,143.60000610351562,5214338.0,0.004867850718961675,-1.8332994252581252,-0.8571345530641012,71.31628268942765,49.950893134104824,-8.235264977290655,-8.804603444108636,-4.33389578008746,-11.53283993887544,24.805347413579902,1.6999969482421875,-0.8092768717300771,8.322500610351568,-0.7581618399079275,17.403163060611064,3.7821693852218345,12.862831835481302,-11.93750204003905,92.05023271255371,43.66801881132369,4.540331225129746,8,-6.724998474121094,-6.724998474121094,-3.8125,-7.900001525878906,7.1999969482421875,1,0.043598637036386334,-1.2161939245977087,143.8000030517578,1.0824728645587658,144.85000610351562,-2.5833778388138655,140.39999389648438,0.043598637036386334
4200,2017-08-16,143.0,145.75,142.39999389648438,144.85000610351562,6856358.0,-0.01038062283737029,-1.1967121259117697,-2.0555762775083926,71.73908847909384,54.07699744702792,-5.766121193380059,-7.238619977219855,-2.826236735453847,-9.746693548804217,25.20683060271413,3.350006103515625,-0.37633457003676085,6.545000457763678,-3.0253999946374392,16.115400910164794,1.7598002315631334,11.330200683964222,-9.40650212097654,53.78148889954605,0.45712765370716824,4.785200226200556,8,-5.0749969482421875,-5.0749969482421875,-2.5625,-6.375003814697266,10.199996948242188,2,0.06293706293706292,-1.8332994252581252,144.5,-1.2161939245977087,143.8000030517578,1.0824728645587658,144.85000610351562,0.06293706293706292
4201,2017-08-17,146.0,147.8000030517578,145.39999389648438,147.5,11370038.0,0.020979020979021046,1.2857163617339746,0.8108081357945266,74.28053289306148,59.0406887772958,-7.623945484425633,-10.214973964098874,-5.791618996078739,-12.418641664006287,26.02904943028933,4.8000030517578125,0.46682742923974274,9.197500610351568,-1.235468897158512,19.630470117861634,3.9810158565965423,14.413985364106594,-11.190851908878898,77.49996185302741,19.45211157048992,5.216484753755033,8,-7.049995422363281,-7.049995422363281,-6.1875,-8.375003814697266,6.899993896484375,3,0.03630139076546457,-1.1967121259117697,143.0,-1.8332994252581252,144.5,-1.2161939245977087,143.8000030517578,0.03630139076546457
4202,2017-08-18,143.1999969482422,144.4499969482422,142.5500030517578,144.39999389648438,5202982.0,-0.019178103094231624,1.9230606711503926,0.7999979654947916,65.74867214616489,62.98532073650173,-3.621424412863746,-7.271936874756136,-3.0291181436203374,-9.29395789620446,25.871842240950926,3.4499969482421875,1.3125416149608213,6.069997406005854,-4.746969195003089,16.886964007014797,0.6615141055013964,11.478480706510311,-6.831946261844678,14.814846211446897,-40.89052125916072,5.408483300504468,8,-4.249992370605469,-4.249992370605469,-3.3999977111816406,-5.075000762939453,11.100006103515625,4,0.049231865935764896,1.2857163617339746,146.0,-1.1967121259117697,143.0,-1.8332994252581252,144.5,0.049231865935764896
4203,2017-08-21,143.8000030517578,145.10000610351562,142.5,142.5,5176536.0,0.00418998684568761,-3.0,-1.083338631537454,67.93102196367684,67.19305546345431,-2.562684445308264,-7.454749895320305,-3.7168438991235746,-9.568086532387952,24.878525804084166,2.600006103515625,2.211818910584185,6.162503051757824,-4.916253422777999,17.24125952629366,0.6231248144898984,11.70188128902575,-6.060118081517061,25.926051512454258,-29.44094577441367,5.539378237267916,8,-3.1500015258789062,-4.849998474121094,-4.187503814697266,-4.375007629394531,8.0,0,0.050069518744382036,1.9230606711503926,143.1999969482422,1.2857163617339746,146.0,-1.1967121259117697,143.0,0.050069518744382036
4204,2017-08-22,145.64999389648438,146.0,143.9499969482422,144.6999969482422,5488062.0,0.01286502646359966,1.4848383964488834,0.7307651677875981,70.88812561580929,69.02507099411426,-2.3559478067779764,-8.861210387955964,-5.675163331163191,-11.05737671061189,23.907084182960432,2.1999969482421875,3.3809206487435404,7.442494201660168,-4.06710291968102,18.952091323001355,1.687695640989574,13.197292762330761,-6.702894756461575,60.185083146130914,3.346311058778859,5.754798560670593,8,-1.8499908447265625,-6.699989318847656,-5.812496185302734,-6.224998474121094,7.0,1,0.03535880103732536,-3.0,143.8000030517578,1.9230606711503926,143.1999969482422,1.2857163617339746,146.0,0.03535880103732536
4205,2017-08-23,143.9499969482422,145.5,143.4499969482422,145.3000030517578,5990200.0,-0.011671795533684692,1.3428606305803572,-1.4210636213238246,66.45466105868252,69.96495321842205,-0.2600235643989208,-6.693159911161899,-4.123213539088141,-9.018071333339606,23.332086163424048,2.1999969482421875,4.724148212932022,5.227497100830078,-6.345041495840803,16.800035697500945,-0.5587721975053626,11.013766399165519,-3.940549338811195,27.35841723263306,-27.879196120231093,5.7862692983354345,8,-0.149993896484375,-4.999992370605469,-4.0749969482421875,-4.525001525878906,7.8000030517578125,2,0.05383813938382054,1.4848383964488834,145.64999389648438,-3.0,143.8000030517578,1.9230606711503926,143.1999969482422,0.05383813938382054
4206,2017-08-24,144.0,145.14999389648438,142.35000610351562,143.25,5353712.0,0.00034736403485857714,-1.1960793700184302,-0.5555530438320863,67.58061800988182,69.41947358211462,0.28422649765462893,-6.111392278581519,-4.214126383860901,-8.737804232279302,22.038056205911783,2.79998779296875,6.252133564127121,4.677500152587896,-6.669628759737577,16.024629064913356,-0.9960643035748262,10.351064608750619,-3.055685737489796,45.20538782472012,-11.42942646304131,5.673564456162731,8,1.0750045776367188,-5.049995422363281,-4.125,-3.125,6.5,3,0.06388886769612623,1.3428606305803572,143.9499969482422,1.4848383964488834,145.64999389648438,-3.0,143.8000030517578,0.06388886769612623
4207,2017-08-25,144.5,145.3000030517578,144.0,144.75,3506222.0,0.003472222222222321,-1.0800048828125,-0.3333333333333333,71.7391126842791,69.74201283778638,-0.302448775265276,-5.972500542724475,-4.746845615627024,-8.908458804228559,20.688540663089437,1.3000030517578125,6.570403581455736,4.577500152587902,-6.516901876207214,15.671902181383018,-0.9697008618096561,10.12470116698546,-2.7330030827800726,58.904040868540086,-4.207449535969339,5.547201014397556,8,0.5750045776367188,-5.549995422363281,-4.525001525878906,-3.625,10.449996948242188,4,0.05813144565041095,-1.1960793700184302,144.0,1.3428606305803572,143.9499969482422,1.4848383964488834,145.64999389648438,0.05813144565041095
4208,2017-08-28,145.35000610351562,146.14999389648438,144.75,145.64999389648438,5204368.0,0.005882395180038857,1.1538569885910137,1.199951171875,73.84105307780104,70.02254288093897,-1.0163443710933961,-6.253134015873513,-5.713858179824456,-9.4240265368515,20.197460172339827,1.649993896484375,6.913676181883119,4.862506103515614,-6.1230772232106006,15.848089430241828,-0.6302855598474935,10.35529776687872,-3.0,78.94762203054981,9.590088420542372,5.492791663363102,8,-0.27500152587890625,-6.400001525878906,-5.412506103515625,-4.475006103515625,8.699996948242188,0,0.06157548381434652,-1.0800048828125,144.5,-1.1960793700184302,144.0,1.3428606305803572,143.9499969482422,0.06157548381434652
4209,2017-08-29,144.14999389648438,145.1999969482422,143.5500030517578,145.14999389648438,5668760.0,-0.008256017589546083,1.9999722569010958,3.333468972533062,56.872011524343144,68.37064544152223,0.14393453710994208,-4.433787907782801,-4.642373608516266,-7.9179078162223675,19.526352681641207,1.8000030517578125,6.4433389985055385,3.1249938964843693,-7.444549624600626,13.694537417569364,-2.159777864058128,8.409765657026867,-1.1459881591796943,47.36825197963347,-18.317079000008476,5.284771760542499,8,0.9250106811523438,-5.199989318847656,-5.999992370605469,-4.049995422363281,11.900009155273438,1,0.0530697848018431,1.1538569885910137,145.35000610351562,-1.0800048828125,144.5,-1.1960793700184302,144.0,0.0530697848018431
4210,2017-08-30,145.60000610351562,145.75,144.60000610351562,144.9499969482422,4437040.0,0.010059051463245483,1.421047559389004,-0.6500091552734375,61.98157135684823,67.00409415972076,-1.0040701271867931,-5.15162790651857,-6.2051021497243255,-9.045483912280815,19.323570829473653,1.600006103515625,6.175161413050915,3.9425056457519645,-6.092919068092584,13.977930359596513,-1.0752067111702956,8.960218002674225,-2.0500030517578125,85.52659053309561,21.336433748997123,5.01771235692227,8,-1.350006103515625,-6.650001525878906,-7.450004577636719,-5.500007629394531,9.25,2,0.0484202438010648,1.9999722569010958,144.14999389648438,1.1538569885910137,145.35000610351562,-1.0800048828125,144.5,0.0484202438010648
4211,2017-08-31,149.0,149.10000610351562,145.8000030517578,146.0,16619502.0,0.023351605453004742,1.0624940395582598,4.615319608441513,60.0483994916206,66.37073053143806,-4.396053789955147,-7.735332104450265,-9.709642545026583,-12.194203665894292,19.323167112203755,3.5,5.852773619826877,6.572499847412104,-3.220111785294023,16.36511148011823,1.6761940310590262,11.468805663765181,-5.4499969482421875,98.19808921575365,36.94568674066653,4.896305816353066,8,-3.274993896484375,-9.399993896484375,-10.849998474121094,-8.900001525878906,6.600006103515625,3,0.01845637583892623,1.421047559389004,145.60000610351562,1.9999722569010958,144.14999389648438,1.1538569885910137,145.35000610351562,0.01845637583892623
4212,2017-09-01,149.1999969482422,149.1999969482422,147.85000610351562,149.0,5721012.0,0.001342261397598632,12.500114442664225,0.0666656494140625,63.63633561290183,65.89354315912973,-4.085030867925923,-7.027623905379471,-10.043031464628712,-12.142406016877857,19.214552875896786,1.3499908447265625,5.644434228297371,5.967497253417974,-3.2252514294979733,15.160245936333922,1.3711229119599864,10.563871594875963,-4.872993469238281,100.0,40.542288795096155,4.59637434145798,9,-3.4249954223632812,-9.549995422363281,-11.349998474121094,-9.400001525878906,6.5500030517578125,4,0.008713157361583512,1.0624940395582598,149.0,1.421047559389004,145.60000610351562,1.9999722569010958,144.14999389648438,0.008713157361583512
4213,2017-09-04,148.5,149.85000610351562,147.85000610351562,148.5,5485496.0,-0.004691668649866143,-2.0769519695760366,0.0,60.10100075985617,64.69497373069049,-2.959444767773874,-5.258325361599361,-9.49214625832974,-11.16737952175228,19.009754752339774,2.0,5.0356524448752396,4.417500305175793,-3.219687039106617,12.054687649458202,0.5989066330345736,8.236093977317012,-3.3933175659179824,78.57134207039869,22.276495342751176,3.8185936721412115,9,-2.399993896484375,-8.524993896484375,-10.650001525878906,-8.700004577636719,4.9499969482421875,0,0.04343432288378568,12.500114442664225,149.1999969482422,1.0624940395582598,149.0,1.421047559389004,145.60000610351562,0.04343432288378568
4214,2017-09-05,147.89999389648438,148.6999969482422,147.8000030517578,148.5,4238278.0,-0.004040445141519355,-1.2500190737773709,-100.0,62.96293007123989,64.30700362097464,-2.242538896492391,-3.502957201853519,-8.948137132070173,-10.288250529949721,18.42839906608659,0.899993896484375,4.887264540534829,2.9699943542480582,-1.7270822010230233,7.66707090951914,0.6214560766125032,5.318532631883613,-1.9395132019043047,62.856910342261905,5.986201739167427,2.348538277635542,9,-1.79998779296875,-7.92498779296875,-10.287498474121094,-8.099998474121094,6.5,1,0.04158221371920989,-2.0769519695760366,148.5,12.500114442664225,149.1999969482422,1.0624940395582598,149.0,0.04158221371920989
4215,2017-09-06,149.5,149.60000610351562,146.89999389648438,147.3000030517578,4346964.0,0.010818162065885373,1.2500015894511307,-3.6666242815726564,59.999982561414335,63.464710793367146,-3.3218090629222843,-4.693860315267415,-10.522226696296201,-11.632123877331992,18.8242222838859,2.70001220703125,4.66916272902003,4.1575004577636605,-0.6270446472036042,8.942045562730925,1.7652279052800282,6.549773010247293,-2.839404731811527,91.35788049928227,35.564210020466234,2.3922725524836252,9,-2.7999954223632812,-9.524993896484375,-12.262504577636719,-9.700004577636719,4.3000030517578125,2,0.04381272944319603,-1.2500190737773709,147.89999389648438,-2.0769519695760366,148.5,12.500114442664225,149.1999969482422,0.04381272944319603
4216,2017-09-07,149.5,149.75,147.89999389648438,149.4499969482422,5008750.0,0.0,5.727257594673325,0.02272869141830641,71.42854177111651,63.43020291412686,-2.7486367870299944,-4.192085663601517,-10.387779073573853,-11.376584191887105,19.244856612296527,1.850006103515625,4.172277891402217,3.702500152587902,-0.826989972912429,8.231990278088233,1.4377550898377365,5.9672452153380675,-2.600006103515625,88.13543541679599,26.03634124350293,2.2647450627501713,9,-2.7999954223632812,-9.524993896484375,-13.025001525878906,-9.700004577636719,-0.600006103515625,3,0.03578599400344906,1.2500015894511307,149.5,-1.2500190737773709,147.89999389648438,-2.0769519695760366,148.5,0.03578599400344906
4217,2017-09-08,148.4499969482422,149.75,148.0500030517578,149.5,4739198.0,-0.007023431784333178,1.1935401305362223,-20.99877937137626,65.34648977914574,62.48636254760961,-1.2062533382785148,-3.0130315435824855,-9.238547450912222,-10.084931552882978,19.11139025970998,1.6999969482421875,3.92412765730802,2.4724975585937443,-2.1828295214830007,7.127824638670489,0.1448340185553718,4.800161098632117,-1.5500030517578125,52.54225891213042,-13.548683631088963,2.327663540038378,9,-1.7499923706054688,-8.474990844726562,-12.89999771118164,-8.650001525878906,7.9000091552734375,4,0.04816442776867369,5.727257594673325,149.5,1.2500015894511307,149.5,-1.2500190737773709,147.89999389648438,0.04816442776867369
4218,2017-09-11,150.8000030517578,150.8000030517578,148.0500030517578,148.4499969482422,5830182.0,0.015830287314421154,1.3404194532822544,-2.238094546088675,66.45366166134154,63.550990340609424,-3.019399619673237,-5.071758104866092,-11.463195817981557,-12.168387643441065,18.9539167088047,2.75,3.7108879874489276,4.472503662109375,-0.5329120328393344,9.477919357058084,1.9697958146350345,6.9752115095837155,-3.369006958007816,100.0,31.792117703332096,2.5027078474743507,9,-3.0999984741210938,-10.349998474121094,-16.112503051757812,-11.000007629394531,4.8499908447265625,0,0.03282491278560018,1.1935401305362223,148.4499969482422,5.727257594673325,149.5,1.2500015894511307,149.5,0.03282491278560018
4219,2017-09-12,150.8000030517578,153.10000610351562,149.75,151.3000030517578,6798788.0,0.0,-1.576921722595866,-0.21276540484384132,74.55191800750359,64.94769552401559,-2.209217698071882,-4.822847676963477,-11.30946304130697,-11.903921755451222,19.002303545626514,3.350006103515625,3.347320070027564,4.15750350952149,-1.147636359505043,9.462643378548023,1.5049335750082378,6.810073444034742,-2.75,62.903249623453206,-10.039235387720382,2.652569934513262,9,-1.3499984741210938,-9.199996948242188,-16.112503051757812,-11.000007629394531,8.099990844726562,1,0.017572903467215628,1.3404194532822544,150.8000030517578,1.1935401305362223,148.4499969482422,5.727257594673325,149.5,0.017572903467215628
4220,2017-09-13,152.0,152.64999389648438,149.5,150.6999969482422,5427702.0,0.00795753928353915,1.4230807603598739,-2.600006103515625,76.49000198060622,66.77454024501398,-2.688643741526022,-5.601191940299088,-12.332166020827458,-12.82499978871715,19.386359964491586,3.149993896484375,2.8734589585432104,4.9075004577636605,-0.6189226955861216,10.433923611113443,2.1442888810887553,7.670712034438566,-3.9499969482421875,78.8460861297933,2.296108034666858,2.7632115766748946,9,-2.0,-8.699996948242188,-18.024993896484375,-12.75,7.75,2,0.015789433529502572,-1.576921722595866,150.8000030517578,1.3404194532822544,150.8000030517578,1.1935401305362223,148.4499969482422,0.015789433529502572
4221,2017-09-14,151.3000030517578,153.1999969482422,150.85000610351562,152.0,5191218.0,-0.004605243080540666,-1.9375053644487255,-0.5384579269223094,72.22218343816662,67.72852333671007,-1.8194118465638098,-4.726082087418831,-11.423891802018204,-11.825767107279518,19.3738233213558,2.3499908447265625,3.2137620500098194,3.9425033569335994,-1.864506110712938,9.749512824580137,1.0389986231103308,6.846008090756868,-2.239999389648432,63.106870907528666,-15.027673245809645,2.9035047338232642,9,-1.2500076293945312,-4.8000030517578125,-15.150001525878906,-12.050003051757812,8.050003051757812,3,0.016523462984629145,1.4230807603598739,152.0,-1.576921722595866,150.8000030517578,1.3404194532822544,150.8000030517578,0.016523462984629145
4222,2017-09-15,150.25,151.5,149.89999389648438,151.3000030517578,8511740.0,-0.006939874623787201,1.2069096151620067,1.5000108991825614,65.80640080329982,68.36245667487047,-0.6758783574540814,-3.2894831522334016,-10.149339939934123,-10.48199123525663,20.149573823967803,1.600006103515625,3.3191628700241154,2.5400001525878793,-3.0564847747375836,8.136485079913342,-0.2582423110748664,5.338242616250625,-0.75,42.71843797220823,-33.85450306534036,2.798242463662735,9,-0.20000457763671875,-3.75,-14.074996948242188,-11.0,9.399993896484375,4,-0.008985065580802809,-1.9375053644487255,151.3000030517578,1.4230807603598739,152.0,-1.576921722595866,150.8000030517578,-0.008985065580802809
4223,2017-09-18,151.0,151.8000030517578,150.3000030517578,150.5,3808022.0,0.004991680532445919,-2.3333559391000644,-0.4761890921773502,72.75746767269786,69.45073863058802,-1.1554698071134908,-3.6600743406382605,-10.672729823194743,-10.960413962658777,20.841031990599014,1.5500030517578125,3.271404142565217,2.9300003051757812,-2.5321582248276684,8.392158835179231,0.19892104017407064,5.661079570177492,-1.100006103515625,40.540573978381985,-38.0855004395132,2.7310792650017217,9,-0.9500045776367188,-3.2249984741210938,-13.524993896484375,-11.75,7.5500030517578125,0,0.03543050399679215,1.2069096151620067,150.25,-1.9375053644487255,151.3000030517578,1.4230807603598739,152.0,0.03543050399679215
4224,2017-09-19,150.8000030517578,151.9499969482422,150.0500030517578,151.0,3623066.0,-0.0013244831009416869,-1.2352909497266877,-0.399993896484375,68.84056448661373,70.43302551116574,-0.5597048569608489,-3.219536440141468,-10.219596089692573,-10.508801234617692,21.303993347451016,1.899993896484375,3.129402717078335,2.4725028991699105,-2.994863360501597,7.939869158841418,-0.2611802306658433,5.206186029005664,2.399993896484375,35.135246594606635,-40.857455020830734,2.733683129835748,9,-0.25000762939453125,-3.0250015258789062,-13.025001525878906,-11.550003051757812,8.149993896484375,1,0.032161742351304534,-2.3333559391000644,151.0,1.2069096151620067,150.25,-1.9375053644487255,151.3000030517578,0.032161742351304534
4225,2017-09-20,151.6999969482422,152.0500030517578,150.5500030517578,150.5500030517578,3361342.0,0.005968129166253888,-1.6087094976514609,-5.750057221332113,61.9468859250537,69.37950819493653,-1.2458224528309074,-3.6987888897980667,-10.947489824355841,-11.224437027875666,21.977353266485046,1.5,3.1558241967944127,2.984996795654297,-2.270486976264067,8.24048056757266,0.357254909695115,5.612738681613479,1.437000122070316,54.545496580647246,-17.868440887181855,2.627741885959178,9,-1.0749969482421875,-3.9249954223632812,-13.924995422363281,-12.449996948242188,4.5500030517578125,2,0.047462077080322684,-1.2352909497266877,150.8000030517578,-2.3333559391000644,151.0,1.2069096151620067,150.25,0.047462077080322684
4226,2017-09-21,153.1999969482422,154.5,152.4499969482422,153.5,4793628.0,0.00988793691612111,-1.2777773068282965,-0.2608736034816761,65.87300818403544,69.43801023992427,-2.420304343426551,-4.716000469162452,-12.21733778646049,-12.528686695424938,23.318606654093553,2.8000030517578125,3.2282671153922706,4.024996948242176,-1.1017644916205427,9.151758388104895,1.4616162283108167,6.5883776681735355,-3.149993896484375,71.73910159022908,2.698346642221324,2.5633807199313594,9,-1.9249954223632812,-4.774993896484375,-15.274993896484375,-13.949996948242188,5.9499969482421875,3,0.04275458996236603,-1.6087094976514609,151.6999969482422,-1.2352909497266877,150.8000030517578,-2.3333559391000644,151.0,0.04275458996236603
4227,2017-09-22,152.89999389648438,153.5,152.25,153.25,4146888.0,-0.001958244502179518,1.9411553513086561,1.1666751436854688,68.03274382770093,69.6134638139642,-1.5898795838118929,-3.9573181989091495,-11.710101962854083,-11.999957814681181,24.648964399301075,1.25,3.2809014474836147,3.3049942016601506,-1.5797716602457115,8.189760063566013,0.8626112707072195,5.747377132613082,-2.76099090576173,64.04478200490338,-3.6338395209870953,2.442382930952933,9,-0.899993896484375,-4.4749908447265625,-13.949989318847656,-13.649993896484375,6.350006103515625,4,0.04218451579140026,-1.2777773068282965,153.1999969482422,-1.6087094976514609,151.6999969482422,-1.2352909497266877,150.8000030517578,0.04218451579140026
4228,2017-09-25,154.3000030517578,154.64999389648438,152.9499969482422,153.5500030517578,3992578.0,0.00915637155761595,1.3448529876033928,-2.1428197750457754,74.61539093558568,69.62051636152889,-2.7280906534774374,-4.9038602906162225,-12.91457534784277,-13.185527215485877,25.922681376608033,1.75,3.209139502804902,4.257503509521484,-0.6296744939057533,9.144681512948722,1.8139145078078798,6.701092511235089,-4.073780120849619,92.39148823246481,23.10728455770513,2.4435890017136184,9,-2.225006103515625,-5.8000030517578125,-15.349998474121094,-15.050003051757812,4.5999908447265625,0,0.034672655469306646,1.9411553513086561,152.89999389648438,-1.2777773068282965,153.1999969482422,-1.6087094976514609,151.6999969482422,0.034672655469306646
4229,2017-09-26,151.8000030517578,153.4499969482422,151.14999389648438,152.60000610351562,6548144.0,-0.016202203179227492,-1.1904568144332144,-1.0666707356770833,58.273386823221,67.5964480107083,-0.07970507584374786,-1.8987026391819484,-10.181193932308418,-10.626353736653755,27.340452859716923,3.1500091552734375,3.277260280969301,1.3750030517578011,-2.7004040838245658,5.450410187340168,-0.6627005160333965,3.412706619548999,-1.3968292822265767,30.487872957271573,-34.51686438205428,2.03770356779119,9,0.4749908447265625,-3.3000030517578125,-12.0,-12.550003051757812,7.5999908447265625,1,0.04446640226811138,1.3448529876033928,154.3000030517578,1.9411553513086561,152.89999389648438,-1.2777773068282965,153.1999969482422,0.04446640226811138
4230,2017-09-27,152.64999389648438,152.6999969482422,150.35000610351562,151.3000030517578,6069640.0,0.005599412566788642,2.2413735043724414,-1.6874821186747793,60.67794541181144,66.31375489666884,-0.9250801124148609,-2.311981799610294,-10.76860760828859,-11.39885393870216,28.522495882652386,2.3499908447265625,3.172597546825102,1.8724945068359489,-1.6241925302507525,5.36918154392265,0.12415098829259819,3.6208380253792996,2.0,53.488240053370426,-8.235749910466488,1.7483435185433491,9,-0.375,-4.149993896484375,-11.27499008178711,-13.399993896484375,6.0,2,0.041270902742583715,-1.1904568144332144,151.8000030517578,1.3448529876033928,154.3000030517578,1.9411553513086561,152.89999389648438,0.041270902742583715
4231,2017-09-28,151.75,153.39999389648438,151.10000610351562,153.35000610351562,4824426.0,-0.0058958004092334315,1.7058971367022708,-1.1851977439444803,61.3013874010399,65.81319785197329,0.05080090116453562,-1.2600023279273387,-9.662661648883272,-10.401865396749287,28.949289944248633,2.29998779296875,2.9416535747874377,0.8350006103515568,-2.58277103902995,4.252772259733064,-0.8738852143391966,2.5438864350423103,2.813994140624999,32.55809002001391,-29.07453656890111,1.7088858246907517,9,0.5999984741210938,-3.25,-10.374996185302734,-12.5,6.5500030517578125,3,0.029654036243822013,2.2413735043724414,152.64999389648438,-1.1904568144332144,151.8000030517578,1.3448529876033928,154.3000030517578,0.029654036243822013
4232,2017-09-29,150.5,151.75,150.1999969482422,151.0500030517578,6020416.0,-0.008237232289950547,-1.6956360210702297,0.343750596044174,48.88887633020057,63.161132147251365,1.4974674563927692,0.09737684275165748,-8.139617103999456,-9.057162944322101,29.20673004406451,1.5500030517578125,2.5071852664368066,-0.4799995422363281,-3.808726664138078,2.8487275796654217,-2.144363103187203,1.1843640187145468,3.9797143798828074,6.741646235877038,-47.97075716839359,1.664363560950876,9,1.8499984741210938,-1.4000015258789062,-8.487495422363281,-11.25,9.399993896484375,4,0.05747504250155733,1.7058971367022708,151.75,2.2413735043724414,152.64999389648438,-1.1904568144332144,151.8000030517578,0.05747504250155733
4233,2017-10-02,154.9499969482422,155.3000030517578,151.25,151.5,7658646.0,0.029568086034831742,-1.0506360409013122,-6.272686919128867,61.55988337002814,62.35216757874185,-2.607505756468157,-4.052394828316665,-12.162516803702431,-13.356080164378795,29.686579720919248,4.8000030517578125,2.2968442121284056,3.6474975585937557,0.0885984431817235,7.206396674005788,1.8680480008877396,5.426947116299772,-4.75,93.13714343842936,37.83074093572713,1.7794495577060128,10,-2.1999969482421875,-5.524993896484375,-12.937492370605469,-15.699996948242188,3.9499969482421875,0,0.02775090762469734,-1.6956360210702297,150.5,1.7058971367022708,151.75,2.2413735043724414,152.64999389648438,0.02775090762469734
4234,2017-10-03,154.0500030517578,155.64999389648438,153.75,155.0500030517578,3703770.0,-0.0058082859903830775,-1.3749833107631273,-0.28985532886036647,55.80738111314082,61.670000377418205,-1.3388076824725772,-2.812217795511458,-10.8564207957549,-12.319883368088938,30.24564767768325,1.899993896484375,2.27047379899156,2.4400032043457145,-0.9392827978423668,5.819289206533796,0.7503602032516596,4.129646205439769,-3.850006103515625,70.64235338255345,17.557048166991912,1.689643001094047,10,-1.1250076293945312,-4.450004577636719,-12.037498474121094,-14.800003051757812,5.899993896484375,1,0.031483224593621406,-1.0506360409013122,154.9499969482422,-1.6956360210702297,150.5,1.7058971367022708,151.75,0.031483224593621406
4235,2017-10-04,156.0500030517578,156.0500030517578,154.14999389648438,155.25,6060696.0,0.012982797535732837,3.750004768353392,-0.8000030517578125,62.53299364042045,61.29888765034987,-2.969101164883284,-4.528527745333406,-12.399362614317795,-14.168272588620027,30.871968064995475,2.0,2.1300642017614564,4.1125030517578125,0.3467465945463175,7.8782595089693075,2.229624823152051,5.995381280363574,-5.63200622558594,100.0,46.191992043114915,1.8828782286057486,10,-2.9250030517578125,-5.724998474121094,-14.037498474121094,-16.800003051757812,1.3000030517578125,2,0.021467419283647482,-1.3749833107631273,154.0500030517578,-1.0506360409013122,154.9499969482422,-1.6956360210702297,150.5,0.021467419283647482
4236,2017-10-05,154.85000610351562,156.39999389648438,154.60000610351562,155.8000030517578,4837468.0,-0.007689823292372333,-1.482747008744883,-1.1874916553815635,62.041916186799774,60.63324013469419,-1.6879416377188647,-3.0642781635449694,-10.693635631381312,-12.818111814864181,31.522235635101286,1.79998779296875,2.092888165525096,2.645005798339838,-1.1516557639727694,6.4416673606524455,0.7466750171835486,4.543336579496128,-4.094088903808597,75.0001845822166,18.971940052121575,1.8983307811562966,10,-1.5500106811523438,-3.7500076293945312,-13.250003814697266,-15.600006103515625,4.04998779296875,3,0.02453979750203228,3.750004768353392,156.0500030517578,-1.3749833107631273,154.0500030517578,-1.0506360409013122,154.9499969482422,0.02453979750203228
4237,2017-10-06,155.60000610351562,156.64999389648438,154.89999389648438,155.39999389648438,4620998.0,0.004843396644741649,-1.9166369971008597,-0.21053984162932265,62.041916186799774,59.23618738482908,-2.251429567262079,-3.426848729448011,-10.934882433942136,-13.416054070304313,32.23161117447012,1.79998779296875,2.179270791016023,3.0375053405761605,-0.6141537763091662,6.689164457461487,1.2116757821335113,4.86333489901881,-4.392562768066398,80.55575963424076,21.63615042043496,1.825829558442658,10,-2.1750106811523438,-3.82501220703125,-12.9375,-16.0,2.25,4,0.017352164796484493,-1.482747008744883,154.85000610351562,3.750004768353392,156.0500030517578,-1.3749833107631273,154.0500030517578,0.017352164796484493
4238,2017-10-09,155.75,156.0500030517578,154.8000030517578,155.60000610351562,3791600.0,0.0009639710192850259,2.3333333333333335,0.7499237107110162,62.992136706131326,59.760492927374685,-2.429610708212266,-3.3592158185201413,-10.613859678056826,-13.366068067107676,32.64479073171172,1.25,2.087645251409782,2.939999389648449,-0.8759794161002219,6.75597819539712,1.0320099867741135,4.847988792522784,-3.998301608447264,68.96566239068896,6.746779760077224,1.9079894028743316,10,-2.3250045776367188,-3.975006103515625,-13.037498474121094,-16.099998474121094,2.0,0,0.026645225659610805,-1.9166369971008597,155.60000610351562,-1.482747008744883,154.85000610351562,3.750004768353392,156.0500030517578,0.026645225659610805
4239,2017-10-10,153.4499969482422,155.1999969482422,152.60000610351562,154.60000610351562,7180602.0,-0.014767274810644104,1.2127667863566416,-7.66703967446592,54.278732437453826,59.04946926355717,0.14422435823030355,-0.8964647881044243,-7.838899923456125,-10.890202809838684,32.0242779556161,3.149993896484375,1.9389328771403598,0.5074966430664176,-3.1970220603131736,4.212015346446009,-1.3447627086233638,2.359755994756199,-1.2084690061962817,20.987491522869416,-40.45870080538792,1.8522593516897938,10,-0.02500152587890625,-1.6750030517578125,-10.412490844726562,-13.474990844726562,3.4000091552734375,1,0.035516435689995074,2.3333333333333335,155.75,-1.9166369971008597,155.60000610351562,-1.482747008744883,154.85000610351562,0.035516435689995074
4240,2017-10-11,154.39999389648438,154.6999969482422,153.25,154.10000610351562,4354748.0,0.006190921910298908,2.2222372927333764,-0.2608568736980376,53.01507094577757,58.12876743519469,-0.5938827214743014,-1.7470114116894422,-8.278601576876042,-11.669801746521955,31.502794338004414,1.4499969482421875,1.5744400588779115,1.337493896484375,-2.3938643046850814,5.068852097653831,-0.528185204100339,3.203172997069089,-1.79998779296875,44.4442769949514,-15.051383558678872,1.865679100584723,10,-0.9749984741210938,-2.625,-11.36248779296875,-14.42498779296875,5.45001220703125,2,0.03594561704114274,1.2127667863566416,153.4499969482422,2.3333333333333335,155.75,-1.9166369971008597,155.60000610351562,0.03594561704114274
4241,2017-10-12,153.8000030517578,155.5500030517578,153.8000030517578,154.89999389648438,5263628.0,-0.0038859512204956204,-2.1818446642344878,-3.666785350966429,52.22774913602628,58.499753302508665,0.3659671654270653,-1.0014695691270958,-7.185721143683196,-10.938694790413876,30.913702851340762,1.75,1.6350831966228725,0.6125030517578125,-3.036849504506961,4.261855608022586,-1.2121732263745741,2.437179329890199,-1.1999969482421875,29.62964358375405,-28.0806199021299,1.8246762781323829,10,0.149993896484375,-1.5250091552734375,-10.46249771118164,-13.824996948242188,6.5999908447265625,3,0.023081943961751117,2.2222372927333764,154.39999389648438,1.2127667863566416,153.4499969482422,2.3333333333333335,155.75,0.023081943961751117
4242,2017-10-13,148.89999389648438,154.0,148.6999969482422,153.25,11764186.0,-0.03185961676232507,-1.231580232319079,3.9545839171024704,38.60755948521795,55.949495093085304,5.604522958536904,3.997150799133351,-1.8234796583056436,-5.936328289983663,30.18840445028173,5.3000030517578125,1.463621962996882,-4.220005798339855,-8.138171410844336,-0.3018401858353741,-6.179088604592096,-2.2609229920876146,7.75,2.721044655276215,-48.5119492737367,1.9590828062522372,10,3.7750015258789062,3.4500045776367188,-5.562488555908203,-8.92498779296875,14.0,4,0.067159169979228,-2.1818446642344878,153.8000030517578,2.2222372927333764,154.39999389648438,1.2127667863566416,153.4499969482422,0.067159169979228
4243,2017-10-16,156.35000610351562,156.64999389648438,149.5,149.5,10817702.0,0.05003366361593353,-1.0875875987365289,-1.574711837295936,57.940674423001646,56.18652768306984,-1.8171010120860558,-3.1953277550518635,-8.663578642636082,-13.237227567479806,29.477025335855505,7.75,1.5359425928120913,2.9625061035156364,-1.0749375332962927,6.9999497403275655,0.9437842851096718,4.981227921921601,-7.6500091552734375,96.22656719339899,40.61921650044576,2.0187218184059663,10,-3.6750106811523438,-4.000007629394531,-13.012500762939453,-16.375,7.9499969482421875,0,0.009593859555124595,-1.231580232319079,148.89999389648438,-2.1818446642344878,153.8000030517578,2.2222372927333764,154.39999389648438,0.009593859555124595
4244,2017-10-17,155.64999389648438,156.9499969482422,153.8000030517578,155.60000610351562,6728272.0,-0.0044772125340870605,1.377359359705188,0.007297481522402556,55.26315789473684,55.37876815577166,-0.9680647189339027,-2.2275436766865937,-7.3314813715070954,-12.387465762819772,28.902895770429982,3.149993896484375,1.9423572333843708,2.019994354248041,-1.9450406011119128,5.985029309607995,0.0374768765680642,4.002511831928018,-6.9499969482421875,84.24238725142045,27.195172494858703,1.9825174776799794,10,-2.8249969482421875,-2.8249969482421875,-11.574989318847656,-15.199989318847656,8.25,1,0.013491848286947272,-1.0875875987365289,156.35000610351562,-1.231580232319079,148.89999389648438,-2.1818446642344878,153.8000030517578,0.013491848286947272
4245,2017-10-18,158.89999389648438,160.4499969482422,155.64999389648438,155.85000610351562,11151708.0,0.02088018070955666,-1.7826006191950465,61.014652014652015,61.588318447155146,55.32836840692225,-4.214476210879042,-5.175849442755066,-10.230649484407394,-15.500828152381246,28.62387066432226,4.8000030517578125,1.8433064957155807,4.909994506835943,0.41126794748561224,9.408721066186274,2.6606312271607635,7.159357786511123,-9.869996948242175,86.80848466589096,25.562116156145727,2.2493632796751686,10,-4.3249969482421875,-4.3249969482421875,-13.374988555908203,-17.29998779296875,5.25,2,-0.012901119394027272,1.377359359705188,155.64999389648438,-1.0875875987365289,156.35000610351562,-1.231580232319079,148.89999389648438,-0.012901119394027272
4246,2017-10-19,159.75,163.5,158.8000030517578,163.14999389648438,10321486.0,0.005349314890907841,1.2926780251434695,-1.1147565588041064,65.18882806533665,55.67802528231524,-4.801222792706682,-5.807751988199982,-10.685310732421954,-16.21265692276978,27.863277737383683,4.6999969482421875,1.975475716405981,5.432500457763666,0.2710758423062032,10.59392507322113,2.8517881500349347,8.013212765492398,-10.034803051757791,74.6621673868195,6.251929152671579,2.580712307728725,10,-3.6500015258789062,-3.6500015258789062,-13.099998474121094,-18.149993896484375,3.100006103515625,3,0.000626016297437415,-1.7826006191950465,158.89999389648438,1.377359359705188,155.64999389648438,-1.0875875987365289,156.35000610351562,0.000626016297437415
4247,2017-10-20,159.35000610351562,160.5,158.14999389648438,160.4499969482422,5056368.0,-0.002503874156396746,2.9166867998423256,0.32352729981779177,58.33334778293918,55.16038206862723,-4.2614925468543845,-5.1645525157153145,-10.029927932384169,-15.699359557659818,27.09013739209123,2.350006103515625,1.7905450457117524,4.710005950927723,-0.8677338563687442,10.28774575822419,1.9211360472795036,7.498875854575942,-8.532024911132794,70.35718645368304,4.86510334365137,2.7888699036482327,10,-3.2500076293945312,-3.2500076293945312,-11.075008392333984,-17.70000457763672,2.0,4,0.006589192047389503,1.2926780251434695,159.75,-1.7826006191950465,158.89999389648438,1.377359359705188,155.64999389648438,0.006589192047389503
4248,2017-10-23,159.64999389648438,161.60000610351562,159.35000610351562,160.5,4978356.0,0.0018825715812893495,-2.1034874665880916,0.7727392528679826,60.852694151803654,55.89082225911055,-4.4142990733272995,-5.3157215500400525,-10.03192545594925,-15.939832615122242,26.05065785012666,2.25,1.715292920997939,4.742494201660151,-1.2633175561448695,10.74830595946517,1.7395883227576405,7.745400080562661,-7.817451199492183,60.30920294038531,-4.344217925970845,3.0029058789025034,10,-3.5499954223632812,-3.5499954223632812,-11.374996185302734,-17.99999237060547,2.5,0,0.020357031783585722,2.9166867998423256,159.35000610351562,1.2926780251434695,159.75,-1.7826006191950465,158.89999389648438,0.020357031783585722
4249,2017-10-24,158.5500030517578,160.4499969482422,157.89999389648438,160.0,5157866.0,-0.006890014950077572,1.1702238180885534,1.705866513481492,55.0200815518131,56.113601215336715,-2.8103296238934092,-3.883203011768501,-8.663148864099355,-14.75418492519509,25.79418923329043,2.5500030517578125,1.5626974892210228,3.3050033569335824,-2.7241294418761868,9.334136155743352,0.2904369575286978,6.319569756338467,-5.784063770524995,36.942763063262696,-22.279551289392046,3.0145663994048864,10,-2.4500045776367188,-2.4500045776367188,-9.637504577636719,-16.900001525878906,2.4499969482421875,1,0.03626616139592853,-2.1034874665880916,159.64999389648438,2.9166867998423256,159.35000610351562,1.2926780251434695,159.75,0.03626616139592853
4250,2017-10-25,158.9499969482422,160.64999389648438,158.35000610351562,158.75,5218410.0,0.002522824905615506,-3.60004577706569,-0.13792922011638797,58.506208303443614,56.8112077894942,-2.790480082586413,-3.9916716534256125,-8.735810387944355,-15.020618361123354,25.968417931700667,2.29998779296875,1.3870031332937174,3.3899971008300724,-2.725953547550972,9.505947749211117,0.3320217766395501,6.447972425020595,-5.325332809507984,18.750034059759894,-36.88706188138377,3.057975324190524,10,-2.8499984741210938,-2.8499984741210938,-9.787498474121094,-17.29999542236328,2.4499969482421875,2,0.031141849910535147,1.1702238180885534,158.5500030517578,-2.1034874665880916,159.64999389648438,2.9166867998423256,159.35000610351562,0.031141849910535147
4251,2017-10-26,156.25,158.39999389648438,155.75,156.5,7277148.0,-0.016986454860526745,-3.239990234375,-1.2500190737773709,51.24758963737368,58.21565558417817,0.32809975543844416,-0.9879110650808798,-5.82982014636147,-12.20539715786802,25.576619151036027,3.1999969482421875,1.5282738068495405,0.4650001525878906,-5.38614548344998,6.316145788625761,-2.4605726654310445,3.3905729706068257,-1.8353089923645314,8.546999629616105,-42.12301729832736,2.9255728180189355,10,0.25,-0.15000152587890625,-7.049999237060547,-14.599998474121094,6.8000030517578125,3,0.05055996093750004,-3.60004577706569,158.9499969482422,1.1702238180885534,158.5500030517578,-2.1034874665880916,159.64999389648438,0.05055996093750004
4252,2017-10-27,159.14999389648438,159.9499969482422,156.5500030517578,157.0,5576540.0,0.01855996093750001,-1.2295131176082128,-8.5999755859375,55.90276968331641,57.98922172421314,-1.078437312508271,-3.37993322909756,-8.39560915412676,-14.992092632813439,25.790935173406815,3.6999969482421875,1.7277658900516144,2.9324943542480355,-2.5403359882573397,8.40532469675341,0.1960791829953621,5.668909525500709,-4.0084781694597496,58.11949314789794,9.36042178841224,2.7364151712526836,10,-0.49999237060546875,-3.0499954223632812,-9.299991607666016,-16.849990844726562,2.4000091552734375,4,0.023248585290162493,-3.239990234375,156.25,-3.60004577706569,158.9499969482422,1.1702238180885534,158.5500030517578,0.023248585290162493
4253,2017-10-30,159.25,159.75,158.14999389648438,159.5,4582512.0,0.000628376420678256,3.2666829427083335,-0.11627939986657393,60.90226512786124,58.61578919456029,-0.808881379542953,-3.311034971919298,-8.172700657859735,-15.005011066488464,24.94963685370687,1.600006103515625,2.0260417315413974,2.81750030517577,-2.7820558179857926,8.417056428337332,0.01772224359498864,5.617278366756551,-3.5,71.42866040121322,18.36532865023345,2.7997780615807852,10,0.3249969482421875,-3.1500015258789062,-9.037498474121094,-16.949996948242188,-0.25,0,0.0131868515134419,-1.2295131176082128,159.14999389648438,-3.239990234375,156.25,-3.60004577706569,158.9499969482422,0.0131868515134419
4254,2017-10-31,158.89999389648438,159.8000030517578,158.39999389648438,159.3000030517578,4995546.0,-0.0021978405244309496,1.0,1.60003662109375,58.65384615384615,58.28973671752596,0.056567510027463186,-2.718424723594694,-7.5568291154230565,-14.58902736622781,23.97635704310514,1.4000091552734375,3.145980189548112,2.224994659423828,-3.3601831591538485,7.810172478001505,-0.5675942498650102,5.017583568712666,-2.5299938964843705,64.28566979939339,9.713539584175017,2.7925889092888374,10,0.725006103515625,-2.7999954223632812,-8.612495422363281,-16.524993896484375,5.45001220703125,1,0.020453115952397294,3.2666829427083335,159.25,-1.2295131176082128,159.14999389648438,-3.239990234375,156.25,0.020453115952397294
4255,2017-11-01,159.39999389648438,160.10000610351562,153.5,158.75,12907978.0,0.0031466332234457717,5.438972832154819,-1.6249475491131031,60.81078931508092,57.80328796749754,-0.4079489738344648,-3.1142530193698974,-7.724867695917169,-15.028254456806849,22.454021892485333,6.600006103515625,3.1669496968599162,2.5574951171875,-3.148390251422029,8.263380485797029,-0.2954475671172645,5.4104378014922645,4.100006103515625,89.39376424730312,30.35846358114135,2.852942684304768,11,-1.8499908447265625,-3.2999954223632812,-9.012496948242188,-17.024993896484375,3.4000091552734375,2,0.010037679829239421,1.0,158.89999389648438,3.2666829427083335,159.25,-1.2295131176082128,159.14999389648438,0.010037679829239421
4256,2017-11-02,158.64999389648438,162.60000610351562,158.64999389648438,160.75,7747374.0,-0.004705144471254252,-2.761905453911325,-3.2308089581670503,72.41379310344828,59.367781891998554,0.18953783824321135,-2.1765643335841105,-6.646389011023302,-14.166937574017936,20.81184555449451,3.95001220703125,3.3409675522934776,1.6174957275390511,-4.062040454652532,7.297031909730634,-1.2222723635567547,4.457263818634857,4.650006103515636,56.59330156377331,-9.170238029064691,2.839768091095797,11,-0.5999908447265625,-2.5499954223632812,-8.262496948242188,-16.274993896484375,5.850006103515625,3,0.017333754212397245,5.438972832154819,159.39999389648438,1.0,158.89999389648438,3.2666829427083335,159.25,0.017333754212397245
4257,2017-11-03,158.3000030517578,159.35000610351562,157.8000030517578,158.75,6843768.0,-0.0022060564651198433,-1.1379397434413376,0.2142836382660253,56.6552893914286,58.90140358529021,0.418982948952646,-1.7011436355051615,-5.9813328472375815,-13.704938102882636,18.921521988654984,1.5500030517578125,3.0132456185978924,1.132505035400385,-4.53199957614089,6.79700964694166,-1.699747270370267,3.964757341171037,4.803996948242201,52.747250904627606,-8.784409775673232,2.83225230577064,11,-0.25,-2.2000045776367188,-7.875003814697266,-15.925003051757812,6.5999908447265625,4,0.03000631654092234,-2.761905453911325,158.64999389648438,5.438972832154819,159.39999389648438,1.0,158.89999389648438,0.03000631654092234
4258,2017-11-06,159.89999389648438,160.8000030517578,158.85000610351562,159.5,6311858.0,0.010107332999882646,-1.29413876671753,-0.8888813536333119,63.665632402495575,59.86202034647715,-1.276001199157264,-3.1350202880315976,-7.268572804835799,-15.228783952634046,17.134334033928848,2.5,2.511450768898328,2.52499618530274,-3.2242833116852125,8.274275682290693,-0.34964356319122203,5.399635933796702,3.011926103515634,70.32955608691132,11.188547083546851,2.8746397484939696,11,-1.8499908447265625,-3.7999954223632812,-9.174995422363281,-17.524993896484375,8.850006103515625,0,0.010319006993468882,-1.1379397434413376,158.3000030517578,-2.761905453911325,158.64999389648438,5.438972832154819,159.39999389648438,0.010319006993468882
4259,2017-11-07,158.89999389648438,160.64999389648438,158.5500030517578,160.3000030517578,5655080.0,-0.00625390893165001,1.0,-3.5000762951094835,50.0,58.91688609053898,-0.24712150438486447,-1.7979681269720231,-5.922307860438821,-14.155285894994023,16.482538629415668,2.0999908447265625,2.2976927271044474,1.2524963378906193,-4.223621746033359,6.728614421814598,-1.4855627040713557,3.9905553798525943,3.8236877035156454,59.34055246840091,3.5464790810336453,2.738059041961987,11,-0.8499908447265625,-2.7999954223632812,-7.812492370605469,-16.199989318847656,9.75,1,0.0006293650557391839,-1.29413876671753,159.89999389648438,-1.1379397434413376,158.3000030517578,-2.761905453911325,158.64999389648438,0.0006293650557391839
4260,2017-11-08,159.9499969482422,160.4499969482422,158.8000030517578,159.89999389648438,6172062.0,0.006607948974761024,2.1428363826602532,-0.035716231975673286,50.74073194963905,58.86056856967957,-1.2743708472036417,-2.541145766445254,-6.653450986673164,-15.12414059962785,15.79551939132697,1.649993896484375,1.998794191128809,2.024999237060541,-3.319106729000339,7.369105203121421,-0.6470537459698846,4.697052220090967,2.5892110197578404,44.79151103241537,-8.259962435860146,2.6720529830304383,11,-1.899993896484375,-3.8499984741210938,-8.6875,-17.074996948242188,8.25,2,0.027508654199582372,1.0,158.89999389648438,-1.29413876671753,159.89999389648438,-1.1379397434413376,158.3000030517578,0.027508654199582372
4261,2017-11-09,157.35000610351562,161.8000030517578,156.10000610351562,160.5,7185400.0,-0.01625502278420099,-1.0177002144334797,-62.99603295697284,43.63055343897243,57.49698898697469,1.6741163311169203,0.35672852143858336,-3.8678468712423637,-12.47166697368749,14.72309131553354,5.6999969482421875,1.900742246143011,-0.7524917602539176,-5.743902995430034,4.238919474922199,-3.2481973778419615,1.7432138573341263,5.008417705124401,21.929836302552502,-27.73740579012425,2.4957056175880528,11,0.6999969482421875,-1.2500076293945312,-5.625003814697266,-14.275001525878906,7.399993896484375,3,0.034636140685350814,2.1428363826602532,159.9499969482422,1.0,158.89999389648438,-1.29413876671753,159.89999389648438,0.034636140685350814
4262,2017-11-10,158.89999389648438,159.35000610351562,156.0500030517578,156.14999389648438,5937276.0,0.00985057345310203,-1.2373040914498525,-0.8730175645956655,47.78760424618664,56.0398044445664,0.09491836365083373,-0.42759482708663654,-5.216830942215495,-13.973996402874945,15.384016102059839,3.3000030517578125,1.7033873614562935,0.2974960327148324,-2.1858084176557213,2.780800483085386,-0.9441561924704445,1.5391482579001092,3.281261435982856,49.56505816915761,1.1925661555015168,1.2416522251852784,11,-0.8499908447265625,-2.7999954223632812,-6.6999969482421875,-15.649993896484375,8.600006103515625,4,0.03524233051364223,-1.0177002144334797,157.35000610351562,2.1428363826602532,159.9499969482422,1.0,158.89999389648438,0.03524233051364223
4263,2017-11-13,157.85000610351562,160.35000610351562,157.85000610351562,159.39999389648438,4655900.0,-0.006607852947135839,-2.2258318566646977,-0.5636319247159091,47.92899675411153,54.84815451126256,1.034188720873999,0.7805503038704273,-3.951329669435779,-12.884367011648976,15.56121122322765,2.5,1.9035887760998094,-0.8274917602539062,-3.106564953096324,1.4515814325885117,-1.9670283566751152,0.3120448361673027,4.157624122302252,31.30440090013587,-17.74908587926163,1.139536596421203,11,0.1999969482421875,-1.7500076293945312,-5.250011444091797,-14.475006103515625,8.29998779296875,0,0.04466257535869511,-1.2373040914498525,158.89999389648438,-1.0177002144334797,157.35000610351562,2.1428363826602532,159.9499969482422,0.04466257535869511
4264,2017-11-14,157.75,159.5500030517578,156.35000610351562,157.64999389648438,4618098.0,-0.0006335514706919954,-1.370384185005595,-0.06452057491632211,46.38554272241347,53.245349334299505,1.0660162475601282,1.102474704720862,-3.613185795252093,-12.693803563970619,15.81577780031544,3.1999969482421875,1.7198480902287088,-1.0324981689453239,-2.8761958362895257,0.811199498398878,-1.9543470026174248,-0.11064933527322296,4.087477621301531,29.565164317255434,-22.358118095722272,0.9218488336721069,11,1.5750045776367188,-1.6500015258789062,-5.150005340576172,-14.375,8.0,1,0.06973058637083995,-2.2258318566646977,157.85000610351562,-1.2373040914498525,158.89999389648438,-1.0177002144334797,157.35000610351562,0.06973058637083995
4265,2017-11-15,156.85000610351562,157.5,156.0,157.4499969482422,5028732.0,-0.005705191102912011,3.2857329700272477,-5.999542264266097,52.02705349870609,50.9801560448837,1.7503199878777593,1.9405048260984472,-2.5321831213711903,-11.675632090437688,15.095944666552894,1.75,1.3411750409036642,-1.8299926757812557,-3.8642724790326497,0.20428712747013833,-2.8471325774069385,-0.8128527741555729,4.820721965359866,14.655269935728962,-40.988662993054284,1.0171399016256943,11,2.0499954223632812,-0.7500076293945312,-4.250011444091797,-13.475006103515625,10.599990844726562,2,0.07523103177427459,-1.370384185005595,157.75,-2.2258318566646977,157.85000610351562,-1.2373040914498525,158.89999389648438,0.07523103177427459
4266,2017-11-16,159.85000610351562,160.0500030517578,156.75,156.75,5448996.0,0.019126553288242087,-1.1290300351443676,-5.166755677627731,52.34904002523338,50.501683893084234,-1.186310410232295,-1.1084496063539575,-5.312582072991233,-14.485320095602106,13.478997111261922,3.3000030517578125,1.1263998779510587,1.1650070190429744,-0.8808057766055128,3.2108198146914617,0.1421006212187308,2.187913416867218,1.6573074039823439,88.50576325408129,31.804548169444743,1.0229063978242454,11,-0.9500045776367188,-3.7500076293945312,-7.250011444091797,-16.475006103515625,8.04998779296875,3,0.05223641242352706,3.2857329700272477,156.85000610351562,-1.370384185005595,157.75,-2.2258318566646977,157.85000610351562,0.05223641242352706
4267,2017-11-17,160.39999389648438,160.5,158.64999389648438,159.85000610351562,4424438.0,0.003440649183413802,3.933349609375,0.17741506777842314,53.74592186279168,49.399493833117134,-1.5724477394969085,-1.660896716396934,-5.598200297935023,-14.852639180656837,12.087122891386514,1.850006103515625,0.8090726712599121,1.6624954223632926,-0.5054170650463448,3.83040790977293,0.5785391786584739,2.7464516660681113,0.9471733408636283,97.77764214409721,41.165569594847994,1.0839562437048258,11,-1.4999923706054688,-4.299995422363281,-7.287498474121094,-17.024993896484375,6.9000091552734375,4,0.027119739831928724,-1.1290300351443676,159.85000610351562,3.2857329700272477,156.85000610351562,-1.370384185005595,157.75,0.027119739831928724
4268,2017-11-20,162.89999389648438,163.5,160.10000610351562,161.5500030517578,5986960.0,0.015586035505795515,1.6666586882244177,2.4545832870935524,61.428611288404326,50.669339531828726,-4.025466268885083,-4.115958106328549,-7.875089095037822,-17.15517541823013,10.673141970418055,3.399993896484375,0.3407764879159174,3.99999542236327,1.1608014347220035,6.839189410004536,2.580398428542651,5.419592416183889,-9.399993896484375,91.99991861979167,34.856572197749514,1.419596993820633,11,-3.149993896484375,-6.399993896484375,-10.387496948242188,-19.524993896484375,4.4000091552734375,0,0.028238221460209045,3.933349609375,160.39999389648438,-1.1290300351443676,159.85000610351562,3.2857329700272477,156.85000610351562,0.028238221460209045
4269,2017-11-21,164.3000030517578,164.3000030517578,161.1999969482422,163.0,6475932.0,0.00859428611251567,3.769228963461155,0.9629717540944694,63.31527981297979,52.06651151664437,-5.11704151394656,-5.336720933043182,-9.031118749027598,-18.334801367314867,9.844727772690035,3.100006103515625,0.42147455007597046,5.112504577636713,1.3941494088685715,8.830859746404855,3.2533269932526423,6.971682162020784,-10.600003051757824,100.0,44.99723206002212,1.8591775843840646,11,-4.150001525878906,-5.400001525878906,-11.787506103515625,-20.925003051757812,2.9499969482421875,1,0.011259834512259648,1.6666586882244177,162.89999389648438,3.933349609375,160.39999389648438,-1.1290300351443676,159.85000610351562,0.011259834512259648
4270,2017-11-22,163.89999389648438,165.9499969482422,163.39999389648438,164.5,6587260.0,-0.0024346265845620607,-2.1874916553815638,-0.4615420730776905,64.5429707115093,54.39011343581514,-4.579371356993278,-4.792573989085071,-8.42543331194878,-17.711304284723553,9.067207741274066,2.5500030517578125,0.24067950459294707,4.4649955749511605,0.19514121636345294,8.734849933538868,2.3300683956572925,6.5999227542450285,-9.775993774414076,77.71735074162716,21.96914759713691,2.1349271792938596,11,-2.9249954223632812,-4.174995422363281,-11.074996948242188,-20.37499237060547,3.07501220703125,2,0.011287408007373267,3.769228963461155,164.3000030517578,1.6666586882244177,162.89999389648438,3.933349609375,160.39999389648438,0.011287408007373267
4271,2017-11-23,164.14999389648438,164.5500030517578,162.9499969482422,163.64999389648438,4177294.0,0.001525320374068384,1.4615131810605884,-0.8333248563145313,66.29526959652966,56.446520696964356,-4.205620784062575,-4.659263230012641,-8.440044962533648,-17.716529764972904,9.181537753032467,1.600006103515625,0.41473791526888704,4.319995880126953,-0.16546228322897605,8.805454043482882,2.0772667984489885,6.562724961804918,-9.316433964843753,75.34243425659419,18.420894256818627,2.242729081677963,11,-3.1749954223632812,-4.424995422363281,-9.574996948242188,-18.87499237060547,4.850006103515625,3,0.020103583152362825,-2.1874916553815638,163.89999389648438,3.769228963461155,164.3000030517578,1.6666586882244177,162.89999389648438,0.020103583152362825
4272,2017-11-24,162.85000610351562,164.5,161.9499969482422,164.35000610351562,3996458.0,-0.007919511674112756,1.8333559391000644,-3.0,58.35699243024168,57.60518688320104,-2.5550953494203554,-3.233658468965416,-6.881071678496369,-16.164866457039977,8.746472383896457,2.5500030517578125,0.4819660966092556,2.835007476806652,-1.8338226408121159,7.50383759442542,0.5005924179972681,5.169422535616036,-7.349459950878895,47.008620577226544,-7.8774640820440425,2.3344150588093773,11,-1.8750076293945312,-3.1250076293945312,-6.750007629394531,-14.350006103515625,4.92498779296875,4,0.031010055902354283,1.4615131810605884,164.14999389648438,-2.1874916553815638,163.89999389648438,3.769228963461155,164.3000030517578,0.031010055902354283
4273,2017-11-27,161.35000610351562,163.25,161.25,162.85000610351562,5667112.0,-0.009210929958740843,-1.3529242810469249,1.0,56.74935854107187,58.756721974163085,-0.5659221464511859,-1.6530155919506342,-5.158355039512514,-14.424946908872641,8.194761635214217,2.0,0.8669963844677113,1.2300071716308594,-3.4607878558479683,5.920802199109687,-1.1153903421085545,3.5754046853702732,-5.22249290314258,3.1580874794407894,-49.0509827155488,2.3453975137394196,11,-0.37500762939453125,-1.6250076293945312,-5.250007629394531,-9.700004577636719,7.8249969482421875,0,0.03687633543952207,1.8333559391000644,162.85000610351562,1.4615131810605884,164.14999389648438,-2.1874916553815638,163.89999389648438,0.03687633543952207
4274,2017-11-28,162.14999389648438,162.39999389648438,160.0,160.85000610351562,4171016.0,0.004958089635618057,1.6666779695500322,-0.8666585286458334,56.14526068310131,59.214300550207,-0.7555929259600873,-2.315768097003712,-5.715290844979961,-14.965952191504215,7.437331222472361,2.399993896484375,1.108603491840995,1.867494964599615,-2.8702869441696635,6.605276873368894,-0.5013959897850384,4.2363859189842685,-5.433131671239181,36.134369734753385,-16.310183492095277,2.368890954384642,11,-0.7999954223632812,-2.4249954223632812,-6.049995422363281,-10.499992370605469,7.725006103515625,1,0.031760773044254176,-1.3529242810469249,161.35000610351562,1.8333559391000644,162.85000610351562,1.4615131810605884,164.14999389648438,0.031760773044254176
4275,2017-11-29,161.0,163.64999389648438,160.60000610351562,162.5,7142002.0,-0.007092161207348124,-1.6521773744128652,-1.1538569885910137,61.09423930304694,60.18598935885295,1.1677904381121493,-1.0959496348999096,-4.359610717303838,-13.608935147660787,7.890889488226111,3.04998779296875,1.4270440666166735,0.6375007629394531,-4.091563557336684,5.3665650832155904,-1.7270313971986297,3.002032923077536,-3.7291496913749995,21.978007237020815,-32.90846211454246,2.3645321601380687,11,1.2999954223632812,-1.2750015258789062,-4.900001525878906,-8.074996948242188,9.925003051757812,2,0.03881987577639756,1.6666779695500322,162.14999389648438,-1.3529242810469249,161.35000610351562,1.8333559391000644,162.85000610351562,0.03881987577639756
4276,2017-11-30,161.39999389648438,162.5500030517578,160.9499969482422,161.89999389648438,7186668.0,0.002484434139654601,-1.285732970027248,0.3333333333333333,58.16995745478698,60.67754886907465,1.1295705347959029,-1.3484950226593924,-4.593386495705545,-13.779116088335968,8.206778738568145,1.600006103515625,1.8306863651786216,0.8999946594238395,-3.77907024979055,5.579059568638229,-1.4395377951833552,3.239527114031034,-3.6083947894823325,31.110975477430557,-23.438669467610183,2.339532454607194,11,1.5750045776367188,-1.6749954223632812,-5.299995422363281,-8.474990844726562,8.75,3,0.03454158871038637,-1.6521773744128652,161.0,1.6666779695500322,162.14999389648438,-1.3529242810469249,161.35000610351562,0.03454158871038637
4277,2017-12-01,163.0500030517578,166.35000610351562,161.5,164.9499969482422,6942118.0,0.010223105437858315,1.0638270242192065,3.79998779296875,66.35221363101127,61.22461579603098,-0.11734344470508518,-2.766225981974685,-6.0449057501185735,-15.19935982008144,9.166047451658557,4.95001220703125,2.278210280480721,2.3125038146972656,-2.378568136790534,7.003575766185065,-0.0330321610466342,4.6580397904411655,-4.768900074281362,48.031497955083935,-9.067792570232406,2.3455359757439056,12,0.125,-3.125,-6.750003814697266,-10.125,6.1999969482421875,4,0.036491854258680734,-1.285732970027248,161.39999389648438,-1.6521773744128652,161.0,1.6666779695500322,162.14999389648438,0.036491854258680734
4278,2017-12-04,161.5500030517578,164.75,161.5500030517578,164.4499969482422,5173908.0,-0.009199631842532696,-1.2068990918370568,1.5263174802036654,60.982685215973945,60.965438618585885,1.3086393885749033,-1.1976789538130959,-4.404886933224503,-13.491951348139821,9.766244152567536,3.1999969482421875,2.4984507374032034,0.7300033569335938,-3.957086684074312,5.4170933979415,-1.613541663570345,3.0735483774375325,-2.6233878241982325,24.40947341609116,-34.67844201802964,2.3435450205039516,12,1.625,-1.625,-4.1750030517578125,-8.625,6.7249908447265625,0,0.038532904531931145,1.0638270242192065,163.0500030517578,-1.285732970027248,161.39999389648438,-1.6521773744128652,161.0,0.038532904531931145
4279,2017-12-05,159.0,162.1999969482422,158.5500030517578,161.0,6265522.0,-0.015784605407533348,-1.5172424679301673,0.6896566239068896,55.67281259612242,59.979865494654014,3.383595904147853,1.4337073758497354,-1.661014635392263,-10.716126181094836,10.095216466371298,3.649993896484375,2.605898493333143,-1.8249999999999886,-6.503671394000037,2.8536713940000595,-4.164335697000013,0.5143356970000355,7.350006103515625,5.769189386929483,-56.50444110190157,2.3393356970000228,12,3.4500045776367188,0.9250030517578125,-1.1625022888183594,-6.0749969482421875,8.375,1,0.0639937298852693,-1.2068990918370568,161.5500030517578,1.0638270242192065,163.0500030517578,-1.285732970027248,161.39999389648438,0.0639937298852693
4280,2017-12-06,164.35000610351562,166.75,161.0,161.0,11789572.0,0.03364783712902919,-2.432829566468986,-1.6750030517578125,60.563386335567465,59.34298957676932,-2.118662995736514,-3.762673767632009,-6.778388728391434,-15.79972238591381,10.833256192959793,7.75,2.482757371955074,3.3050056457519474,-1.6083354240256256,8.21834671552952,0.8483351108631609,5.761676180640734,-5.8000030517578125,70.73177085756286,11.289860749154869,2.4566705348887834,12,-1.7000045776367188,-4.225006103515625,-6.487506866455078,-11.425003051757812,5.149993896484375,2,0.03361724180895043,-1.5172424679301673,159.0,-1.2068990918370568,161.5500030517578,1.0638270242192065,163.0500030517578,0.03361724180895043
4281,2017-12-07,162.8000030517578,165.0,161.64999389648438,165.0,5830658.0,-0.00943111039972544,2.045464318659444,-0.6567143104406366,55.38118571038548,59.01234438567418,-0.8719940085140649,-1.8798148804229982,-4.979954536663513,-14.0151655170921,11.75191499956496,3.350006103515625,2.1479031542314146,1.4825027465820426,-3.165333189308342,6.130338682472427,-0.8414152213631496,3.806420714527235,-4.25,51.829287581760155,-2.6492566204688615,2.3239179679451882,12,-0.15000152587890625,-1.4250030517578125,-5.975002288818359,-9.875,8.199996948242188,3,0.04990786147231763,-2.432829566468986,164.35000610351562,-1.5172424679301673,159.0,-1.2068990918370568,161.5500030517578,0.04990786147231763
4282,2017-12-08,164.5,164.5,161.25,163.5,5154148.0,0.010442241501074978,5.5,-0.4545460850748029,53.720944426780534,58.6758539285307,-2.585185553033625,-3.3083849928496534,-6.3663467185586455,-15.430020709155144,12.653041198545562,3.25,1.8409615703960753,2.902499389648426,-1.806445365681327,7.611444144978179,0.5480270119835495,5.256971767313303,-5.785997009277338,72.56096539789169,21.885595857161405,2.354472377664878,12,-1.8499984741210938,-3.125,-7.424999237060547,-11.574996948242188,6.5,4,0.03434646745583203,2.045464318659444,162.8000030517578,-2.432829566468986,164.35000610351562,-1.5172424679301673,159.0,0.03434646745583203
4283,2017-12-11,164.89999389648438,165.85000610351562,163.6999969482422,165.0,4487536.0,0.0024315738388107633,1.3888747605242189,-0.100006103515625,51.46339339346046,58.155646451903934,-2.714070542201654,-3.3235297968422515,-6.585080684250727,-15.491750642872319,14.048498771934545,2.1500091552734375,1.4679850182560017,2.9499938964843864,-1.6315455781483479,7.531533371117121,0.6592241591680192,5.2407636338007535,-6.025270965576169,77.43894156067697,31.63949417054834,2.2907697373163654,12,-2.2499923706054688,-3.524993896484375,-7.824993133544922,-11.974990844726562,9.850006103515625,0,0.026379662004392346,5.5,164.5,2.045464318659444,162.8000030517578,-2.432829566468986,164.35000610351562,0.026379662004392346
4284,2017-12-12,168.75,168.75,164.25,164.89999389648438,7454886.0,0.023347521200834276,1.337658631704939,-38.497711321330485,60.12528144364182,58.04798446752558,-6.179221930787492,-6.648038070157838,-10.176338330339945,-18.987251450077906,15.258023005672195,4.5,1.4591336352079907,6.25,1.1767493282245596,11.32325067177544,3.71337466411228,8.78662533588772,-9.71777152770997,100.0,55.832202969869385,2.536625335887715,12,-5.099998474121094,-6.375,-11.674999237060547,-15.224998474121094,6.399993896484375,1,-0.002814850983796302,1.3888747605242189,164.89999389648438,5.5,164.5,2.045464318659444,162.8000030517578,-0.002814850983796302
4285,2017-12-13,168.64999389648438,169.89999389648438,167.10000610351562,168.75,6138288.0,-0.0005926287615740655,1.3333290947700367,-0.02597557012294205,59.45378636145654,58.1906321238222,-5.453432751285732,-5.922320167327456,-9.877886858583281,-18.52014218639104,16.501570725002928,2.79998779296875,1.611292860176576,5.559994506835949,0.5088268023509954,10.611162211320902,3.034410654593472,8.085578359078426,-9.229054563085953,85.54912275131154,43.452390748046696,2.52558385224248,12,-4.424995422363281,-5.6999969482421875,-11.574993133544922,-15.124992370605469,7.32501220703125,2,-0.007559999659809913,1.337658631704939,168.75,1.3888747605242189,164.89999389648438,5.5,164.5,-0.007559999659809913
4286,2017-12-14,168.1999969482422,169.39999389648438,167.0,169.39999389648438,8051426.0,-0.002668229851928716,3.0,11.999237107110162,61.655755024264465,57.668803389739224,-4.400138448517652,-5.074880161126998,-9.191896625411061,-17.675586186555392,18.186188068426805,2.399993896484375,1.7343618188450023,4.692498016357433,-0.6053923939602441,9.99038842667511,2.0435528111985946,7.341443221516272,-8.150314341058618,80.34684222224574,37.26569236759159,2.64894520515884,12,-3.9749984741210938,-5.25,-11.124996185302734,-14.674995422363281,5.625,3,0.007728912457458881,1.3333290947700367,168.64999389648438,1.337658631704939,168.75,1.3888747605242189,164.89999389648438,0.007728912457458881
4287,2017-12-15,164.75,166.0,162.89999389648438,165.75,10651062.0,-0.020511278304623293,3.1333414713541665,0.8333354526149817,56.827298654407336,57.207093771787385,-0.7639777952075519,-1.3515783127706413,-5.565308428714928,-13.855069683610054,19.28657309738249,5.3000030517578125,1.793664818833605,1.0250007629394418,-4.0897333095416,6.139734835420484,-1.5323662733010792,3.5823677991799627,-4.1092987154583795,26.428658621651785,-20.805982644425647,2.557367036240515,12,-0.5250015258789062,-1.8000030517578125,-7.674999237060547,-10.699996948242188,7.125,4,0.03793626707132014,3.0,168.1999969482422,1.3333290947700367,168.64999389648438,1.337658631704939,168.75,0.03793626707132014
4288,2017-12-18,167.5,167.5,165.8000030517578,165.8000030517578,5958640.0,0.01669195751138086,1.0,-1.6999969482421875,59.96276515336642,57.683755167036715,-2.8845537839453357,-3.9413633519200744,-8.107956502397258,-16.23954655461148,19.694370506378423,2.75,1.9883597505721866,3.5450004577636776,-1.8210603564460541,8.91106127197341,0.8619700506588117,6.228030864868543,-6.303741158741815,65.71437290736607,16.37024561760903,2.683030407104859,12,-2.0500030517578125,-4.5500030517578125,-10.424999237060547,-12.849998474121094,6.3000030517578125,0,0.020895522388059806,3.1333414713541665,164.75,3.0,168.1999969482422,1.3333290947700367,168.64999389648438,0.020895522388059806
4289,2017-12-19,166.14999389648438,168.9499969482422,166.14999389648438,167.5,6054694.0,-0.00805973793143655,-3.1481339150484886,-0.7941226629327445,59.51939077704131,57.567755660533805,-0.4622747254954618,-2.577820487363141,-6.48786319698516,-14.517777885878388,20.022865643175475,2.8000030517578125,1.8809440679543172,2.102494812011713,-3.3516632470118566,7.556652871035283,-0.6245842175000575,4.829573841523484,-4.431510951912628,46.42857142857143,-6.113751024306296,2.7270790295117817,12,-0.5749969482421875,-3.1999969482421875,-9.074993133544922,-10.949996948242188,6.625,1,0.05176049605438826,1.0,167.5,3.1333414713541665,164.75,3.0,168.1999969482422,0.05176049605438826
4290,2017-12-20,165.75,167.8000030517578,165.10000610351562,166.5,5379110.0,-0.002407426489185349,-1.6341590496322982,0.5555530438320863,58.040671273445206,57.863254056429334,0.17566572703145766,-2.1419408525471226,-5.847487376269072,-13.737387993986431,19.823299308765403,2.6999969482421875,1.9812474919738747,1.6100006103515625,-3.896127384195495,7.11612860489862,-1.1430633869219662,4.363064607625091,-3.540626398313492,43.846247746394226,-10.935784727763306,2.7530639972735313,12,-0.1750030517578125,-2.8000030517578125,-8.037498474121094,-10.550003051757812,4.875,2,0.05671187871182126,-3.1481339150484886,166.14999389648438,1.0,167.5,3.1333414713541665,164.75,0.05671187871182126
4291,2017-12-21,167.4499969482422,168.64999389648438,165.5,165.5,5429116.0,0.010256391844598367,-2.230768026918111,-2.5999959309895835,58.118068091345506,58.35182335249211,-0.8888340845510356,-3.7756112529531265,-7.263049675155742,-15.053620485076948,19.855636488940043,3.149993896484375,2.4639144503824753,3.1449974060058707,-2.556698537986108,8.84669334999785,0.29414943400988136,5.99584537800186,-4.779186128867821,75.20662407659151,18.762249188328624,2.8508479719959827,12,-1.0500030517578125,-4.125,-9.949996948242188,-12.25,-0.75,3,0.05091077522030929,-1.6341590496322982,165.75,-3.1481339150484886,166.14999389648438,1.0,167.5,0.05091077522030929
4292,2017-12-22,167.89999389648438,168.14999389648438,166.1999969482422,167.1999969482422,3087040.0,0.002687351188076059,2.2500031789224724,0.35897335576509254,62.18808080772581,59.54345528741049,-0.9005223102632556,-4.034740755063609,-7.259552435348297,-15.105356638940009,20.277212866301127,1.9499969482421875,2.4530624661241234,3.3424949645996094,-2.532540689386451,9.21753061858567,0.40497713760657916,6.28001279159264,-4.795432092483395,72.72712860613602,11.725322554173289,2.9375178269930307,12,-1.5,-3.6749954223632812,-10.399993896484375,-12.699996948242188,-13.399993896484375,4,0.035288881876974765,-2.230768026918111,167.4499969482422,-1.6341590496322982,165.75,-3.1481339150484886,166.14999389648438,0.035288881876974765
4293,2017-12-27,167.3000030517578,169.25,167.0,167.89999389648438,3050750.0,-0.003573501289681258,-2.750009536767417,-0.857133514986376,67.21992988552105,60.33174955873041,0.08460934958944222,-3.1264292701896466,-6.443862186558988,-14.081003159671127,21.078379080927213,2.25,2.7001084161883853,2.445004272460949,-3.348175094844237,8.238183639766135,-0.45158541119164397,5.341593956113542,-3.7877153222078164,53.01205262267716,-14.357652141865586,2.896589683652591,12,-0.9000091552734375,-3.0750045776367188,-9.800003051757812,-11.600006103515625,-15.875,2,0.02734606613740964,2.2500031789224724,167.89999389648438,-2.230768026918111,167.4499969482422,-1.6341590496322982,165.75,0.02734606613740964
4294,2017-12-28,167.3000030517578,167.9499969482422,166.10000610351562,167.3000030517578,2390156.0,0.0,1.846166486689516,-0.0,57.86666493055414,60.15540273307458,-0.15947324308851307,-2.8678575588226067,-6.20114858974901,-13.643550331323297,22.263879676103375,1.8499908447265625,2.900531320966479,2.1875038146972656,-3.5570454347125633,7.9320530641070945,-0.6847708100076488,5.05977843940218,-3.404452952191747,53.01205262267716,-13.356841419042041,2.8722746247049096,12,-1.1500091552734375,-3.0750045776367188,-9.175003051757812,-11.525001525878906,-14.949996948242188,3,0.03885236031937844,-2.750009536767417,167.3000030517578,2.2500031789224724,167.89999389648438,-2.230768026918111,167.4499969482422,0.03885236031937844
4295,2017-12-29,167.25,168.89999389648438,166.64999389648438,168.3000030517578,2930190.0,-0.0002988825513788873,1.0000135634600387,-100.0,62.89855328860366,60.293491429112265,-0.3676007673392121,-2.4512913296875354,-6.008781996000266,-13.316405789579704,23.212187451136465,2.25,3.157533117975163,1.8250007629394531,-3.651310008517669,7.301311534396575,-0.9131546227891079,4.563156148668014,-2.994183272618841,46.666666666666664,-20.65153721502201,2.7381553857285565,12,-1.1750030517578125,-3.0250015258789062,-7.724998474121094,-11.074996948242188,-19.949996948242188,4,0.033034343177783976,1.846166486689516,167.3000030517578,-2.750009536767417,167.3000030517578,2.2500031789224724,167.89999389648438,0.033034343177783976
4296,2018-01-02,166.97500610351562,168.4499969482422,166.0500030517578,167.10000610351562,4413250.0,-0.0016442086486360141,-1.4303660552868644,0.11904727304433756,57.819933545847775,60.40378419482787,-0.31809679921261136,-1.8310978029237504,-5.619087212488978,-12.749483710188883,24.127524204169397,2.399993896484375,2.8581044194155822,1.271256256103527,-3.901551566396421,6.444064078603475,-1.3151476551464327,3.8576601673534867,-2.380538745988275,28.90637293469709,-36.18929879790804,2.586403911249968,1,0.1999969482421875,-2.7500076293945312,-6.625007629394531,-9.650009155273438,-14.95001220703125,1,0.021859522461832315,1.0000135634600387,167.25,1.846166486689516,167.3000030517578,-2.750009536767417,167.3000030517578,0.021859522461832315
4297,2018-01-03,169.0,169.1750030517578,167.35000610351562,167.47500610351562,3364754.0,0.012127527009814898,-1.0563416605058198,-12.199951171875,61.74788081867643,60.60213037986232,-1.8738885722517296,-3.5705408930980127,-7.490589760454924,-14.538864477201912,24.10804655831541,2.1999969482421875,2.616963211354971,2.9987503051757756,-2.2156626855389163,8.213163295890467,0.3915438098184154,5.605956800533136,-4.087201050135235,92.1874925494123,27.46952889403353,2.6072064953573473,1,-1.8249969482421875,-4.775001525878906,-8.650001525878906,-11.675003051757812,-18.649993896484375,2,-0.013609485513359831,-1.4303660552868644,166.97500610351562,1.0000135634600387,167.25,1.846166486689516,167.3000030517578,-0.013609485513359831
4298,2018-01-04,167.77499389648438,169.72500610351562,167.52499389648438,169.6999969482422,4502442.0,-0.007248556825536268,1.2278363657434233,-1.2623021352384383,46.71161110367755,59.179043749488564,-0.6769621922880447,-1.9555230019419696,-6.132833310069088,-13.066211049034138,24.13706186207697,2.20001220703125,2.309810438150521,1.4624946594238395,-3.3617431531638147,6.286732472011494,-0.9496242468699734,3.8746135657176524,-2.5629632498224453,46.93848740891445,-12.766443571508567,2.4121189062938244,1,-0.36248779296875,-3.5499954223632812,-7.424995422363281,-10.449996948242188,-18.099990844726562,3,-0.07912379305270556,-1.0563416605058198,169.0,-1.4303660552868644,166.97500610351562,1.0000135634600387,167.25,-0.07912379305270556
4299,2018-01-05,169.1750030517578,169.1750030517578,168.0749969482422,168.5,3423876.0,0.0083445638873767,2.259262608223885,-0.35065038008196137,51.62793690567552,58.46651770862526,-1.7911019812849247,-2.6921917539766014,-7.34562544712918,-14.219094685541677,25.315928644566878,1.4000091552734375,2.418688929108896,2.3537536621093693,-1.2030865496184902,5.910593873837229,0.5753335562454538,4.132173767973285,-3.681694610106547,85.033942992381,27.416769271410878,1.7784201058639282,1,-1.5625,-4.950004577636719,-8.825004577636719,-11.850006103515625,-16.175003051757812,4,-0.10492093796250457,1.2278363657434233,167.77499389648438,-1.0563416605058198,169.0,-1.4303660552868644,166.97500610351562,-0.10492093796250457
4300,2018-01-08,169.875,170.25,169.0500030517578,169.5,4320762.0,0.004137709091857067,1.1333279079861112,0.5555530438320863,55.11451790102232,58.13278990970047,-2.061189418240076,-3.116849615314038,-7.859306313783293,-14.641436076753678,25.5374030565717,1.1999969482421875,2.2290066030482762,2.777500915527355,-0.8290677969321223,6.3840696279868325,0.9742165592976164,4.580785271757094,-4.117290431058734,91.07142208384347,34.82866858212097,1.8032843562297407,1,-1.7249984741210938,-5.474998474121094,-9.337501525878906,-12.550003051757812,-19.074996948242188,0,-0.10316405531410966,2.259262608223885,169.1750030517578,1.2278363657434233,167.77499389648438,-1.0563416605058198,169.0,-0.10316405531410966
4301,2018-01-09,170.9250030517578,170.9250030517578,169.375,170.0,5138310.0,0.006181033417264503,2.3513468929908776,2.4666748046875,72.09304864799944,59.233341891953096,-2.8680285810738155,-3.7175379656007976,-8.619908434177319,-15.452760487072283,25.83200424287663,1.5500030517578125,2.1846504713790296,3.4212539672851676,0.02883554294953683,6.813672391620798,1.7250447551173522,5.117463179452983,-4.8079102483318366,100.0,38.334185080884986,1.6962092121678192,1,-2.4375,-6.1875,-9.912506103515625,-13.600006103515625,-19.25,1,-0.1382185144255701,1.1333279079861112,169.875,2.259262608223885,169.1750030517578,1.2278363657434233,167.77499389648438,-0.1382185144255701
4302,2018-01-10,170.14999389648438,171.22500610351562,169.375,170.9250030517578,5273392.0,-0.004534205888173992,1.6908881071543507,-0.8378449712145956,61.04164123535157,58.54686537526759,-1.9448103172360334,-2.632512673393421,-7.652026975774675,-14.396448152930304,26.31894836565768,1.850006103515625,2.2198537607434616,2.3637451171875057,-0.9145525677808735,5.642042802155885,0.7245962747033161,4.002893959671695,-3.552110068225204,70.94571188202107,9.387514391968807,1.6391488424841876,1,-1.5124893188476562,-5.262489318847656,-8.799995422363281,-12.824996948242188,-17.54998779296875,2,-0.10652365941915265,2.3513468929908776,170.9250030517578,1.1333279079861112,169.875,2.259262608223885,169.1750030517578,-0.10652365941915265
4303,2018-01-11,169.25,170.77499389648438,169.10000610351562,170.0749969482422,4301704.0,-0.005289414803223091,-1.9777964653383429,1.064499616073714,63.41995402541813,59.16389749691915,-0.8259811794665382,-1.4650306364218295,-6.568866163667451,-13.227109039438119,26.466002020448098,1.67498779296875,2.1154704434994187,1.2462509155273551,-1.7943633700906787,4.286865201145389,-0.2740562272816476,2.766558058336358,-2.096861498710041,37.30157576814459,-25.089344707465592,1.5203071428090154,1,-0.6124954223632812,-4.362495422363281,-7.6999969482421875,-11.724998474121094,-12.524993896484375,3,-0.11166909244599332,1.6908881071543507,170.14999389648438,2.3513468929908776,170.9250030517578,1.1333279079861112,169.875,-0.11166909244599332
4304,2018-01-12,168.27499389648438,169.35000610351562,167.3000030517578,169.0749969482422,3866990.0,-0.005760745072470486,2.03699350098898,0.9697042558307285,60.41234596488402,58.88765223872807,0.33734740477370906,-0.5559386830130961,-5.406962826476843,-12.015231964954125,25.69632875457707,2.0500030517578125,1.830635696511223,0.29499511718751137,-2.7284481669974525,3.3184384013724753,-1.2167265249049706,1.8067167592799933,2.95001220703125,24.8405117618931,-38.24811484117238,1.5117216420924868,1,0.36251068115234375,-3.3874893188476562,-6.7249908447265625,-10.749992370605469,-14.25,4,-0.11053330274472328,-1.9777964653383429,169.25,1.6908881071543507,170.14999389648438,2.3513468929908776,170.9250030517578,-0.11053330274472328
4305,2018-01-15,167.375,168.625,166.8000030517578,168.22500610351562,3772920.0,-0.005348351978179289,1.2121256958958329,1.062503576265044,49.66888755650469,57.9819804621344,1.4046513210501246,0.2568048099886653,-4.3427952484873344,-10.85405165312298,24.5823446082578,1.8249969482421875,1.4388368389233506,-0.5412490844726676,-3.5589719532086406,2.4764737842633053,-2.050110518840654,0.9676123498953189,3.7715060424804676,12.9942723545416,-46.555483219202976,1.508861434367993,1,1.6375045776367188,-1.2624969482421875,-6.187496185302734,-9.849998474121094,-12.600006103515625,0,-0.0858849887976102,2.03699350098898,168.27499389648438,-1.9777964653383429,169.25,1.6908881071543507,170.14999389648438,-0.0858849887976102
4306,2018-01-16,169.5,169.5,167.3000030517578,167.6750030517578,4940064.0,0.012696041822255477,1.4109595913145991,-2.1470398161777906,56.15386962890625,57.36042366327105,-0.3626482426296036,-1.8612350705745655,-6.251365534830427,-12.703655256531874,23.54971409057443,2.1999969482421875,1.4291072656424149,1.5187507629394474,-1.5796307313537454,4.61713225723264,-0.030439984207163207,3.067941510086058,1.4726459228515694,61.01683810522178,3.004472115416476,1.5491907471466009,1,-0.48749542236328125,-3.2624969482421875,-8.112499237060547,-11.775001525878906,-12.5,1,-0.11032446577134036,1.2121256958958329,167.375,2.03699350098898,168.27499389648438,-1.9777964653383429,169.25,-0.11032446577134036
4307,2018-01-17,171.0,171.3249969482422,167.5,167.52499389648438,5585472.0,0.008849557522123908,-1.1702147921770976,1.9041161174886918,63.309332774210695,59.20461495999695,-1.73116377185886,-3.0240368540495695,-7.501760401031703,-13.924724128867354,24.182746647786104,3.8249969482421875,1.378606827541546,2.7062507629394474,-0.27857426011121333,5.691075785990108,1.2138382514141028,4.198663274464792,-4.1999969482421875,92.81773731242623,32.761219494840844,1.492412511525333,1,-1.9375,-4.712501525878906,-8.987499237060547,-13.275001525878906,-10.725006103515625,2,-0.11301167805989587,1.4109595913145991,169.5,1.2121256958958329,167.375,2.03699350098898,168.27499389648438,-0.11301167805989587
4308,2018-01-18,171.0,172.8249969482422,169.8000030517578,172.5,5555882.0,0.0,1.8139557990660176,-0.431653918098868,63.309332774210695,60.502547834278644,-1.369617840197236,-2.896907182911889,-7.2985893286976875,-13.656533411173854,24.651146222949038,3.024993896484375,1.4897308737284334,2.5312507629394645,-0.6608401976153573,5.723341723494286,0.9352052826620536,4.127296243216875,-4.1094970703125,69.70956353487618,8.400020376856467,1.5960454802774082,1,-1.1875,-3.1375045776367188,-8.987499237060547,-13.275001525878906,-9.149993896484375,3,-0.10760230348821276,-1.1702147921770976,171.0,1.4109595913145991,169.5,1.2121256958958329,167.375,-0.10760230348821276
4309,2018-01-19,174.75,176.125,173.0500030517578,173.89999389648438,7206972.0,0.021929824561403466,-1.4117738576796954,-0.5666707356770834,71.30681079281518,62.3016914889223,-4.744583618814033,-6.292185093724072,-10.765416060242217,-17.094653127907065,25.09723689168043,5.125,1.4580237386951183,5.851250457763683,1.7787666199071168,9.92373429562025,3.8150085388354,7.8874923766919665,-7.622117309570314,85.25468686336465,21.180282642389628,2.0362419189282805,1,-3.2874984741210938,-5.2375030517578125,-12.737499237060547,-17.025001525878906,-10.149993896484375,4,-0.10314731843481761,1.8139557990660176,171.0,-1.1702147921770976,171.0,1.4109595913145991,169.5,-0.10314731843481761
4310,2018-01-22,175.14999389648438,176.0749969482422,173.3249969482422,175.8000030517578,4838052.0,0.0022889493361051283,3.583344989382399,-0.764711162172836,73.06060642582035,62.409197908680184,-4.825034239974144,-6.273492486450664,-10.905600220417455,-17.200427086454795,25.934800146821544,2.75,1.8706631765450084,5.781244659423834,1.112766265823268,10.4497230530244,3.4470054626235367,8.115483856224131,-7.482284167480458,88.95176837755358,19.584950215435782,2.3342391968002882,1,-3.6874923706054688,-5.6374969482421875,-12.137493133544922,-16.42499542236328,-13.649993896484375,0,-0.12061090914159611,-1.4117738576796954,174.75,1.8139557990660176,171.0,-1.1702147921770976,171.0,-0.12061090914159611
4311,2018-01-23,175.97500610351562,177.39999389648438,173.8249969482422,174.25,4614368.0,0.004710318217417964,-1.7766834956979307,-2.653818164745651,71.10437457986453,63.527279391403844,-5.429321686129896,-6.774413364011707,-11.37204096355805,-17.777723179093158,26.72157448057212,3.5749969482421875,2.1434271323154803,6.180006408691412,0.7539094240001418,11.606103393382682,3.4669579163457627,8.893054901037061,-7.799858958251946,85.60617503537267,18.335942601274382,2.713048492345638,1,-3.8750076293945312,-5.82501220703125,-12.387508392333984,-16.675010681152344,-17.675003051757812,1,-0.1204717230954977,3.583344989382399,175.14999389648438,-1.4117738576796954,174.75,1.8139557990660176,171.0,-0.1204717230954977
4312,2018-01-24,173.8249969482422,176.4499969482422,173.1750030517578,175.4499969482422,4902622.0,-0.01221769615401358,-1.239321411430837,-0.9420256523662096,67.3352250121327,63.96230950103879,-3.020868373796702,-4.382448832593525,-8.931019055974105,-15.393178625876146,27.43152892019903,3.274993896484375,2.2659982157258582,3.7337471008300724,-1.8997347269415172,9.367228928601662,0.9170061869442634,6.5504880147158815,-4.911862062880857,52.96050980478765,-16.18419215148178,2.816740913885798,1,-1.7249984741210938,-3.6750030517578125,-10.237499237060547,-14.525001525878906,-19.724990844726562,2,-0.09679273547320677,-1.7766834956979307,175.97500610351562,3.583344989382399,175.14999389648438,-1.4117738576796954,174.75,-0.09679273547320677
4313,2018-01-25,171.875,174.22500610351562,171.125,173.75,4506382.0,-0.011218161843677854,1.1946851031651724,1.1538461538461537,57.49998516507876,63.638713856615986,-0.736843968827742,-2.184111391436403,-6.6728190141644745,-13.206427411755442,27.570475238747445,3.100006103515625,1.9889930887065645,1.5550003051757812,-3.971790601937073,7.0817912122886355,-1.2083951483806459,4.318395758732208,-2.2829163937488204,11.952202860630583,-52.903079981255836,2.7633954535564222,1,0.22499847412109375,-0.625,-8.28750228881836,-12.575004577636719,-19.949996948242188,3,-0.06749094460227267,-1.239321411430837,173.8249969482422,-1.7766834956979307,175.97500610351562,3.583344989382399,175.14999389648438,-0.06749094460227267
4314,2018-01-26,173.8000030517578,174.6999969482422,172.22500610351562,172.3000030517578,4070198.0,0.011200017755681912,-2.0,-0.8,60.20805901275546,64.80973290731052,-2.006735251684745,-3.791578815819065,-8.257671799694776,-14.871498436041549,28.110745491706133,2.8249969482421875,2.0371334145739297,3.155003356933605,-2.388476034247276,8.698482748114486,0.3832636613431646,5.926743052524046,-3.5832866222879716,42.62957216988703,-18.12841155820275,2.7717396955904423,1,-1.4500045776367188,-2.5500030517578125,-9.600006103515625,-14.500007629394531,-21.550003051757812,4,-0.06875717340858423,1.1946851031651724,171.875,-1.239321411430837,173.8249969482422,-1.7766834956979307,175.97500610351562,-0.06875717340858423
4315,2018-01-29,172.77499389648438,174.47500610351562,171.52499389648438,172.5500030517578,4466676.0,-0.00589763600273463,-1.593406888225628,0.149993896484375,54.817677599732335,64.6612671262912,-0.15106957667626375,-2.4574213432397585,-6.868395980275494,-13.615426285660533,28.330382800659926,2.95001220703125,2.1178812654085277,1.8537445068359375,-3.5256088558993213,7.233097869571196,-0.8359321745316777,4.543421188203553,-1.9836152696533702,26.294749026111404,-28.280794456145635,2.689676681367623,1,-0.3249969482421875,-1.524993896484375,-8.512496948242188,-13.474998474121094,-20.949996948242188,0,-0.04731580426428306,-2.0,173.8000030517578,1.1946851031651724,171.875,-1.239321411430837,173.8249969482422,-0.04731580426428306
4316,2018-01-30,170.625,173.97500610351562,169.1999969482422,171.5,5485146.0,-0.012443895079935707,-1.56375910405453,-3.8890471346219058,51.154327634744476,63.31071099968383,2.430925445528942,-0.021037089420929078,-4.468321910347981,-11.244525706528208,28.44666519136242,4.7750091552734375,2.2798265457516322,-0.4787490844726676,-5.532182668854688,4.5746844999093526,-3.005465876663692,2.0479677077183567,6.774993896484375,19.65521450700431,-31.492629150221426,2.5267167921910154,1,2.6749954223632812,0.8249969482421875,-6.3625030517578125,-11.325004577636719,-19.274993896484375,1,-0.05347985347985351,-1.593406888225628,172.77499389648438,-2.0,173.8000030517578,1.1946851031651724,171.875,-0.05347985347985351
4317,2018-01-31,166.6999969482422,170.1750030517578,166.60000610351562,168.625,6929982.0,-0.02300368088942306,-2.364727170892484,2.2000034877232144,44.597456051817765,61.23161358608461,6.34955127171628,3.924006459247522,-0.3514219151726081,-7.102431430231434,28.04250524106468,4.024993896484375,2.6060149782821895,-4.288751983642584,-9.63968754721003,1.062183579924863,-6.964219765426321,-1.6132842018588462,10.535997009277338,1.2344562684494982,-49.53062561247571,2.6754677817837274,1,5.3000030517578125,5.025001525878906,-1.8375015258789062,-7.400001525878906,-13.125,2,-0.05038988632430774,-1.56375910405453,170.625,-1.593406888225628,172.77499389648438,-2.0,173.8000030517578,-0.05038988632430774
4318,2018-02-01,154.5,160.89999389648438,154.47500610351562,155.0,16114874.0,-0.07318534596032478,-22.36411053157252,0.25973984796721544,30.222556973428468,56.66669649504164,17.838829301834664,15.893341422592698,11.8220686425704,5.208395411497122,28.369180558346592,12.224990844726562,2.375915369587858,-15.824999237060553,-24.87158947507993,-6.778408999041176,-20.348294356070255,-11.30170411805085,22.310554443359365,0.12357927217995193,-51.69337431096418,4.523295119009695,2,11.4375,11.4375,10.812496185302734,4.799995422363281,-1.1750030517578125,3,-0.0025889572587985965,-2.364727170892484,166.6999969482422,-1.56375910405453,170.625,-1.593406888225628,172.77499389648438,-0.0025889572587985965
4319,2018-02-02,151.4250030517578,155.22500610351562,151.3000030517578,154.5,9805184.0,-0.019902892868881472,-1.3609062581743587,6.149993896484375,28.44595895882314,51.709513443153064,19.28527991849799,18.51989530297172,14.789147578077177,8.377466462950991,28.879414848207336,3.9250030517578125,1.7793797660382893,-18.012496185302723,-30.399909283560646,-5.6250830870448,-24.206202734431685,-11.818789636173761,24.04541849121094,0.539374254755573,-53.86730308153908,6.1937065491289545,2,12.924995422363281,12.924995422363281,13.887493133544922,7.874992370605469,2.0,4,0.003301964602431484,-22.36411053157252,154.5,-2.364727170892484,166.6999969482422,-1.56375910405453,170.625,0.003301964602431484
4320,2018-02-05,152.35000610351562,153.47500610351562,149.5749969482422,151.0,7786530.0,0.006108654668091074,1.1666680795151103,-0.4390268108354878,26.047506808911464,46.70319480193606,16.523616447443032,17.090905322406428,13.777645557805727,7.533710891162428,29.213468719693626,3.9000091552734375,1.135510669529765,-16.211243438720714,-30.759260193667615,-1.6632266837738143,-23.485251816194165,-8.937235061247264,21.186781960156253,11.372984073957571,-40.4544150198615,7.274008377473444,2,10.662490844726562,11.137489318847656,12.83749008178711,7.3499908447265625,-1.2750091552734375,0,-0.0006564233640244943,-1.3609062581743587,151.4250030517578,-22.36411053157252,154.5,-2.364727170892484,166.6999969482422,-0.0006564233640244943
4321,2018-02-06,147.3000030517578,151.375,145.75,146.4499969482422,16859014.0,-0.033147376760369385,-4.0,0.6296313041119425,19.88566190341949,41.43102112319015,19.08534078986048,21.376202007291397,18.672625262748625,12.647597697344906,29.556698839376168,6.600006103515625,-0.25455111916440387,-20.07999649047852,-37.393568897305784,-2.766424083651259,-28.736782693892167,-11.423210287064876,23.840605900371088,6.34596871277059,-38.631824387495456,8.656786203413638,2,12.924995422363281,14.274993896484375,17.849994659423828,14.399993896484375,3.75,1,0.030719577751090688,1.1666680795151103,152.35000610351562,-1.3609062581743587,151.4250030517578,-22.36411053157252,154.5,0.030719577751090688
4322,2018-02-07,152.02499389648438,152.75,147.75,149.5,8887926.0,0.03207733025685222,1.515719407614412,2.970559724266686,28.474190756447996,38.20593285556451,12.228809744597129,16.046417048940555,13.88622853595183,8.031380313679279,29.688576424249852,5.4499969482421875,-1.7499880628428741,-14.448755645751959,-33.004711128783356,4.107199837279438,-23.72673338726767,-5.170777904236246,16.068741981389053,41.4191183135758,-0.4124980587595246,9.277977741515704,2,8.200004577636719,9.550003051757812,13.675006866455078,9.675003051757812,0.6750030517578125,2,-0.004439979082836554,-4.0,147.3000030517578,1.1666680795151103,152.35000610351562,-1.3609062581743587,151.4250030517578,-0.004439979082836554
4323,2018-02-08,150.35000610351562,152.60000610351562,149.25,151.85000610351562,6353764.0,-0.011017844829576351,1.23333740234375,-0.5940608419246063,20.952388218470986,33.84419165619957,11.766782736352695,17.110109232702456,15.527437767735847,9.794530523524031,29.971189124323665,3.350006103515625,-3.436020040015677,-15.17874374389649,-35.01992153087201,4.662434043079031,-25.099332637384236,-5.258154850408744,15.062481469012994,48.548845808224115,11.705575135577682,9.92058889348776,2,9.762496948242188,11.224990844726562,15.349994659423828,11.349990844726562,2.1999969482421875,3,0.021449888352556234,1.515719407614412,152.02499389648438,-4.0,147.3000030517578,1.1666680795151103,152.35000610351562,0.021449888352556234
4324,2018-02-09,149.6750030517578,151.47500610351562,149.375,149.5,8679836.0,-0.004489544558402447,-8.882310702617312,-0.116668701171875,19.86991682111939,29.961107125242574,9.677460153403501,17.20216424769916,16.134332279764976,10.557859305626721,31.164833034678015,2.100006103515625,-5.093332468978474,-14.923747253417957,-35.93224199641344,6.0847474895775235,-25.427994624915698,-4.419499881920217,13.377986012067367,50.809060849434886,19.707969417945534,10.50424737149774,2,10.1875,11.899993896484375,16.143749237060547,12.024993896484375,2.9499969482421875,4,0.024386128759404047,1.23333740234375,150.35000610351562,1.515719407614412,152.02499389648438,-4.0,147.3000030517578,0.024386128759404047
4325,2018-02-12,153.0,154.39999389648438,151.60000610351562,153.77499389648438,6249058.0,0.022214777888412085,1.7654283776655866,-4.428459325137327,24.343931618805243,26.982174234582658,3.6346061383789845,13.433766530295372,12.815532708786321,7.327049146641286,32.324559184845135,4.7249908447265625,-6.4764500756378425,-10.88000030517577,-32.464285324433035,10.704284714081496,-21.672142814804403,-0.08785779554713713,7.976630376166156,83.815088042393,57.14615651575521,10.792142509628636,2,4.962501525878906,8.574996948242188,12.918750762939453,8.699996948242188,-1.0,0,0.0027777977239071827,-8.882310702617312,149.6750030517578,1.23333740234375,150.35000610351562,1.515719407614412,152.02499389648438,0.0027777977239071827
4326,2018-02-13,150.8000030517578,153.64999389648438,150.5749969482422,153.22500610351562,4656928.0,-0.014379065021190796,-1.1391169586608427,3.129060838747785,24.31678382380474,24.72876620924788,3.0471275173892707,14.926251875790683,14.983395682360651,9.585445489014575,33.31799952797181,3.0749969482421875,-8.30314436150735,-12.14499740600587,-34.3163582421501,10.02636343013836,-23.230677824077986,-1.0593169879337552,8.349431679268406,45.864749640901856,21.5911849397143,11.085680418072123,2,2.524993896484375,10.774993896484375,15.474998474121094,11.074996948242188,1.5749969482421875,1,0.0018235669159103463,1.7654283776655866,153.0,-8.882310702617312,149.6750030517578,1.23333740234375,150.35000610351562,0.0018235669159103463
4327,2018-02-14,151.6750030517578,152.4250030517578,149.625,150.8000030517578,5223788.0,0.00580238715048087,1.357897306743421,-0.3608242881862514,26.914281150349183,24.361180006683515,-0.20484345705753526,13.206335025977296,14.03257388623365,8.779316040987624,33.864604089643535,2.8000030517578125,-10.097380886358735,-10.303747558593756,-32.68047863472637,12.072983517538859,-21.492113096660063,0.8846179794725515,5.866499511545271,47.08749370389025,20.37732261640917,11.18836553806631,2,-1.1875,9.899993896484375,14.9375,10.537498474121094,-2.625,2,-0.004120652628480381,-1.1391169586608427,150.8000030517578,1.7654283776655866,153.0,-8.882310702617312,149.6750030517578,-0.004120652628480381
4328,2018-02-15,152.60000610351562,153.64999389648438,152.1750030517578,152.375,5999416.0,0.006098586010525153,-3.719970703125,0.2571498325892857,25.20467308166613,24.001037131443844,-1.5954860488305087,11.41755555036326,13.089291255089847,7.90690742187445,33.89070760120814,1.9749908447265625,-11.812500820681322,-8.45874481201173,-30.786734629180927,13.869245005157467,-19.622739720596314,2.705250096572854,3.5265161521910784,64.17930389471574,37.851835000737026,11.163994908584598,2,-2.5250091552734375,8.974990844726562,14.162498474121094,9.762496948242188,-4.6750030517578125,3,0.0006552479733108463,1.357897306743421,151.6750030517578,-1.1391169586608427,150.8000030517578,1.7654283776655866,153.0,0.0006552479733108463
4329,2018-02-16,156.72500610351562,157.3249969482422,153.4250030517578,154.75,6028072.0,0.02703145370257598,1.4566985140044983,8.777566797775668,32.49727771077441,24.71767834276195,-5.464241639659264,6.190310061732134,9.075774447958025,3.8989403491584085,32.77010058833195,4.7249908447265625,-13.109414251712309,-3.4324951171875,-24.871008844212867,18.006018609837867,-14.151751980700169,7.286761746325169,-10.975006103515625,92.20790801919041,63.15501827014687,10.71925686351268,2,-5.187507629394531,4.8499908447265625,10.037498474121094,5.6374969482421875,-10.100006103515625,4,-0.026639035821764523,-3.719970703125,152.60000610351562,1.357897306743421,151.6750030517578,-1.1391169586608427,150.8000030517578,-0.026639035821764523
4330,2018-02-19,154.02499389648438,156.875,154.02499389648438,156.72500610351562,3619698.0,-0.017227705228149204,-1.1111060876641725,-1.367090563530448,32.112060035450384,26.076167024098716,-2.79563702037413,7.617075178237798,11.685720937403687,6.687901255369638,31.588934580022848,2.850006103515625,-12.936624718138063,-5.076257324218744,-25.460288301078833,15.307773652641345,-15.268272812648775,5.115758164211286,-8.04349395751953,57.14280052395135,25.78990855649119,10.192015488430044,2,-1.4874954223632812,7.5500030517578125,12.737510681152344,8.337509155273438,-7.2249908447265625,0,-0.009089394266915352,1.4566985140044983,156.72500610351562,-3.719970703125,152.60000610351562,1.357897306743421,151.6750030517578,-0.009089394266915352
4331,2018-02-20,154.77499389648438,154.9250030517578,153.35000610351562,154.25,6308570.0,0.004869339585912069,2.818117925575202,-0.19444130479010782,36.20589291204829,26.93524504138764,-2.65276900834985,5.478262165067065,10.902482201440904,6.046484529118004,30.115930561977457,1.5749969482421875,-12.36901293321796,-3.266256713867193,-22.101762308762176,15.56924888102779,-12.684009511314684,6.151496083580298,-8.566624017333993,66.88306412459103,30.4100559017038,9.417752797447491,2,-1.4874954223632812,6.8000030517578125,12.78750991821289,7.5875091552734375,-6.024993896484375,1,-0.017929213412473666,-1.1111060876641725,154.02499389648438,1.4566985140044983,156.72500610351562,-3.719970703125,152.60000610351562,-0.017929213412473666
4332,2018-02-21,157.0,157.6999969482422,153.77499389648438,154.0,5680312.0,0.014375746672642409,-1.2753560371517028,5.714352147881184,53.7593984962406,30.580468405584263,-4.579432501640554,2.03233951498828,8.614602449064677,3.9640612960416206,28.628729472211322,3.9250030517578125,-11.710215298752189,-0.20000076293945312,-17.50829397188255,17.108292446003645,-8.854147367411002,8.454145841532096,-10.569297579467786,87.33035798125307,44.34846371686973,8.654146604471544,2,-3.4625015258789062,4.5749969482421875,10.625003814697266,5.3625030517578125,-8.649993896484375,2,-0.02945859872611467,2.818117925575202,154.77499389648438,-1.1111060876641725,154.02499389648438,1.4566985140044983,156.72500610351562,-0.02945859872611467
4333,2018-02-22,160.27499389648438,163.75,155.375,156.6999969482422,12153512.0,0.02085983373556921,-1.6907670095916032,1.1916656494140625,63.22868707345522,35.39810954473269,-7.038706917711096,-2.2727830785924255,5.300599328817071,0.7810879661117553,28.086827568437876,8.375,-10.113102942240204,3.654993438720709,-12.307876562204541,19.61786343964596,-4.326441561741916,11.636428439183334,-13.393519694843775,66.58646016426682,17.4825674767648,7.981435000462622,2,-3.587493896484375,1.3000030517578125,7.400005340576172,3.3875045776367188,-14.399993896484375,3,-0.0700358213831932,-1.2753560371517028,157.0,2.818117925575202,154.77499389648438,-1.1111060876641725,154.02499389648438,-0.0700358213831932
4334,2018-02-23,161.85000610351562,162.97500610351562,159.89999389648438,162.97500610351562,6382900.0,0.00982693662149492,4.466688368055555,-0.3146855833130594,63.92961627508415,39.7965189509859,-7.493049542923899,-5.047763512318454,3.579959198790334,-0.6774405078559198,27.39261406828183,3.07501220703125,-9.030095414074907,5.827505493164068,-8.205711771127795,19.86072275745593,-1.1891031389818636,12.84411412531,-13.95642035397347,81.73081719666536,26.703589298220834,7.0166086321459336,2,-5.162506103515625,-0.2750091552734375,6.987491607666016,2.5624923706054688,-12.75,4,-0.0860364691172869,-1.6907670095916032,160.27499389648438,-1.2753560371517028,157.0,2.818117925575202,154.77499389648438,-0.0860364691172869
4335,2018-02-26,164.60000610351562,164.60000610351562,162.25,162.25,7114172.0,0.01699104044667843,1.0,-2.088894314236111,77.20126004956707,45.67257186495949,-9.414591402704815,-8.897810674182523,0.7165079726317458,-3.3257173905292348,27.11301607373249,2.75,-7.325197168245296,8.986254882812489,-3.3682387394753732,21.34074850510035,2.8090080716685577,15.16350169395642,-15.755035498946,100.0,37.21151589982868,6.177246811143932,2,-7.4875030517578125,-3.0250091552734375,5.887493133544922,1.462493896484375,-16.150009155273438,0,-0.10920416425872603,4.466688368055555,161.85000610351562,-1.6907670095916032,160.27499389648438,-1.2753560371517028,157.0,-0.10920416425872603
4336,2018-02-27,161.5,164.5749969482422,160.9250030517578,163.75,6868580.0,-0.01883357222700255,-1.147059087522776,-0.9574443217972859,65.70008343657557,49.982105452317974,-5.182130824315465,-6.868636697087879,3.6792083558159447,-0.12182131103062943,27.719239180865525,3.6750030517578125,-5.455795057677221,6.342498779296875,-4.22215169867178,16.90714925726553,1.0601735403125474,11.624824018281203,-11.39462655551469,71.36256251515304,5.628472515607541,5.282325238984321,2,-3.1124954223632812,0.0749969482421875,8.987499237060547,4.5625,-11.100006103515625,1,-0.09102165293029219,1.0,164.60000610351562,4.466688368055555,161.85000610351562,-1.6907670095916032,160.27499389648438,-0.09102165293029219
4337,2018-02-28,158.3000030517578,161.0,158.3000030517578,159.75,7122006.0,-0.019814222589734864,-2.724141559767224,0.6444430881076388,62.53941649863561,54.13041027642569,-1.0544348186343484,-4.5642228057092495,6.813105122504567,3.15253713706295,29.105974092133412,3.1999969482421875,-3.9619720312260824,3.5625015258789006,-5.651610693316883,12.776613745074684,-1.0445545837189911,8.169557635476792,-7.03505899455007,31.70732917610864,-34.705170074216426,4.607056109597896,2,0.6750030517578125,2.7999954223632812,12.824993133544922,8.399993896484375,-5.5250091552734375,2,-0.06032850832375125,-1.147059087522776,161.5,1.0,164.60000610351562,4.466688368055555,161.85000610351562,-0.06032850832375125
4338,2018-03-01,154.10000610351562,157.77499389648438,153.75,157.5,7661306.0,-0.02653188166312892,1.0379810403838279,2.344828311953445,56.28105091299268,56.77305174333884,3.7780115299777037,-0.41711455503394745,10.80818043212932,7.400832765576467,28.286819390912154,4.5500030517578125,-2.3099158397418194,-0.6174957275390511,-9.835514096907417,8.600522641829315,-5.226504912223248,3.991513457145146,-1.7682570826032418,3.2258608905502446,-62.46866077473782,4.609009184684188,3,4.875,6.124992370605469,17.02499008178711,12.599990844726562,-3.6750030517578125,3,-0.037313431357929194,-2.724141559767224,158.3000030517578,-1.147059087522776,161.5,1.0,164.60000610351562,-0.037313431357929194
4339,2018-03-02,151.9250030517578,154.02499389648438,150.22500610351562,152.5,7775800.0,-0.014114230795661209,1.0965538142923892,0.16911705307375394,48.42260296147892,58.58533429067534,5.8116919986167375,1.8943944583352277,12.79228446975577,9.648701789496101,27.170379482674218,3.875,-0.860274772737796,-2.8174987792968693,-12.000564989461424,6.365567430867685,-7.4090318843791465,1.7740343257854079,12.675003051757812,11.826065726902174,-49.44576132816614,4.591533105082279,3,5.4875030517578125,8.299995422363281,19.749996185302734,14.774993896484375,-1.0749969482421875,4,-0.03982230001796805,1.0379810403838279,154.10000610351562,-2.724141559767224,158.3000030517578,-1.147059087522776,161.5,-0.03982230001796805
4340,2018-03-05,152.25,152.9250030517578,151.47500610351562,151.75,4794912.0,0.0021391932974421657,-1.7619310585363017,-0.8695698325504869,52.251546135762354,60.36818464886579,5.820524135039648,1.6459076983936995,12.289124047857968,9.38403166199754,25.756348383590982,1.4499969482421875,0.6714964806882904,-2.487501525878912,-11.676160191598541,6.701157139840717,-7.081830858738726,2.1068278069809026,12.06250610351563,14.111464727718168,-47.08060137592943,4.59432933285981,3,5.162506103515625,7.8625030517578125,19.549999237060547,14.449996948242188,-4.1999969482421875,0,-0.0206896150836412,1.0965538142923892,151.9250030517578,1.0379810403838279,154.10000610351562,-2.724141559767224,158.3000030517578,-0.0206896150836412
4341,2018-03-06,151.8249969482422,155.22500610351562,151.8249969482422,153.39999389648438,5750806.0,-0.0027914814565374035,-3.3174803088578653,-3.149993896484375,50.23621063356353,59.976719330790566,6.462684052714678,2.5584675540438298,12.472547341003917,9.87708275533538,23.58869322385891,3.4000091552734375,1.6206674606714273,-3.138754272460943,-11.761757769604145,5.484249224682259,-7.450256021032544,1.1727474761106578,12.205759155273455,14.84911137860228,-46.13900790221661,4.311501748571603,3,5.5875091552734375,8.037506103515625,20.025001525878906,14.875,-3.4499969482421875,1,-0.022229541036319245,-1.7619310585363017,152.25,1.0965538142923892,151.9250030517578,1.0379810403838279,154.10000610351562,-0.022229541036319245
4342,2018-03-07,151.35000610351562,152.4499969482422,150.75,151.25,4292076.0,-0.003128541770288873,-2.0908863920099874,-0.06349606177157306,48.003196056312206,58.284998106663565,6.763158289572715,3.1413561714275318,12.680951174595549,10.496289605133342,21.809613080672698,1.6999969482421875,2.8380609244214554,-3.579995727539057,-12.256545829801667,5.096554374723553,-7.918270778670376,0.7582793235922622,12.404635000000013,14.90068634346276,-43.79662014954562,4.338275051131306,3,6.0625,6.612495422363281,21.02499008178711,15.349990844726562,-3.45001220703125,2,-0.006276922158704679,-3.3174803088578653,151.8249969482422,-1.7619310585363017,152.25,1.0965538142923892,151.9250030517578,-0.006276922158704679
4343,2018-03-08,153.5749969482422,153.64999389648438,151.375,151.60000610351562,4006376.0,0.014700963032699077,1.1411861011180284,19.748703082087275,44.64284324090351,56.14202332508794,3.8977123133101657,1.233609352372298,10.229073917587641,8.310961635169718,19.829362901604753,2.29998779296875,3.81679216417092,-1.5162544250488281,-9.950915083831035,6.9184062337333785,-5.733584754439931,2.701075904342275,9.909051455273442,66.99981689453125,12.023304811466772,4.217330329391097,3,3.8375091552734375,1.600006103515625,18.28750228881836,13.5,-7.024993896484375,3,-0.005209201156796572,-2.0908863920099874,151.35000610351562,-3.3174803088578653,151.8249969482422,-1.7619310585363017,152.25,-0.005209201156796572
4344,2018-03-09,153.3249969482422,155.625,152.89999389648438,153.89999389648438,8851584.0,-0.001627869151670902,-2.824561779224534,-0.29113904491126685,48.70130421612563,52.97536156581667,3.1416463134287937,1.866789563859271,10.244604577140024,8.610750636484113,17.575136680550685,2.725006103515625,3.7503637457836305,-1.9487541198730582,-10.040977977615313,6.1434697378691965,-5.9948660487442,2.0973578089980833,9.89387060927345,52.82045022035257,-1.8042957740610035,4.046111928871129,3,4.075004577636719,1.850006103515625,12.612503051757812,12.612503051757812,-9.550003051757812,4,-0.018914031985686752,1.1411861011180284,153.5749969482422,-2.0908863920099874,151.35000610351562,-3.3174803088578653,151.8249969482422,-0.018914031985686752
4345,2018-03-12,153.4250030517578,154.60000610351562,153.0500030517578,153.75,4359114.0,0.0006522491798868213,-1.8837347943961051,0.5652150837247565,47.43347777931848,50.94573871501032,1.441335681886983,1.8975442477467936,9.908068957398257,8.509727299323345,16.153206501353147,1.5500030517578125,3.0136645715357986,-1.8699981689453011,-9.9392811476784,6.199284809787798,-5.904639658311851,2.1646433204212485,9.533987276677834,54.87185747195513,1.7234448869063925,4.034641489366557,3,2.1875,1.75,10.924995422363281,10.924995422363281,-11.324996948242188,0,-0.01678342445509684,-2.824561779224534,153.3249969482422,1.1411861011180284,153.5749969482422,-2.0908863920099874,151.35000610351562,-0.01678342445509684
4346,2018-03-13,151.0749969482422,155.8000030517578,151.0749969482422,153.0,8017302.0,-0.01531696957322437,-3.909089467885254,5.923141931546082,38.78902106434444,48.30680588897796,2.4105344224765872,4.499921859133565,11.998226773746637,10.831468497318212,14.637287876352497,4.725006103515625,1.9862779176952188,-4.233753967285168,-12.271663533770777,3.804155599200442,-8.252708750527972,-0.21479918404236287,11.62931369569506,6.435579244433567,-40.63799932330478,4.018954783242799,3,2.9250030517578125,4.100006103515625,12.174999237060547,12.412498474121094,-8.474990844726562,1,-0.02002312730491551,-1.8837347943961051,153.4250030517578,-2.824561779224534,153.3249969482422,1.1411861011180284,153.5749969482422,-0.02002312730491551
4347,2018-03-14,151.0500030517578,152.39999389648438,150.52499389648438,151.5,6184342.0,-0.00016544032427112665,-1.499974568943594,0.2337642778442734,30.097109751994495,45.397479093311496,1.4516176424610592,4.717563472036602,11.69244284956227,10.834151961122984,12.92550710181425,1.875,0.1493347659863673,-4.227497863769543,-12.329495434543986,3.874499707004901,-8.27849664915675,-0.17649907838233503,11.404721501371,9.952762920773035,-33.22110554428931,4.050998785387217,3,1.9625015258789062,5.125,9.849994659423828,10.524993896484375,-6.725006103515625,2,-0.017709387604853077,-3.909089467885254,151.0749969482422,-1.8837347943961051,153.4250030517578,-2.824561779224534,153.3249969482422,-0.017709387604853077
4348,2018-03-15,152.6999969482422,153.60000610351562,150.9250030517578,151.72500610351562,6455590.0,0.010923494625279861,-1.0776747355633907,-2.166661015224984,30.32254804224685,43.3863618800635,-0.46695766092108215,3.241645583709243,9.763515933647682,9.16642581634926,11.409926063756224,2.6750030517578125,-1.0582158196062608,-2.582503509521473,-10.677664901879439,5.512657882836493,-6.630084205700456,1.4650771866575099,9.510133235894358,41.232213778879554,2.8142758874119096,4.047580696178989,3,0.46250152587890625,4.225006103515625,8.200000762939453,8.875,-10.050003051757812,3,-0.03143420528937391,-1.499974568943594,151.0500030517578,-3.909089467885254,151.0749969482422,-1.8837347943961051,153.4250030517578,-0.03143420528937391
4349,2018-03-16,152.5500030517578,153.5,151.6750030517578,152.875,8238876.0,-0.0009822783201182128,1.317460932580242,-0.3333333333333333,20.82320697959163,39.89432419604453,-0.2447189390962876,3.228340156481977,9.581949489217862,9.315198953477733,10.90941881923167,1.8249969482421875,-2.0260429985627866,-2.52374725341798,-10.677396321699007,5.629901814863047,-6.6005717875584935,1.5530772807225333,9.420424650766307,38.388732524739446,7.439932608255386,4.076824534140509,3,0.6124954223632812,4.4375,8.293746948242188,9.024993896484375,-8.050003051757812,4,-0.03933136597817233,-1.0776747355633907,152.6999969482422,-1.499974568943594,151.0500030517578,-3.909089467885254,151.0749969482422,-0.03933136597817233
4350,2018-03-19,152.625,154.85000610351562,151.5749969482422,152.60000610351562,7385858.0,0.0004916220697599449,-2.15661676030238,-0.07690501901497723,24.822651441038204,37.07059539687505,-0.29159213362331116,3.2075333480650556,9.146861168785051,9.233018194051681,10.251940452381927,3.2750091552734375,-2.513296399755376,-2.378750610351574,-10.594114346644005,5.836613125940858,-6.48643247849779,1.7289312577946419,9.11051927054396,39.810473151809504,13.396501520786984,4.107681868146223,3,0.5374984741210938,4.4875030517578125,8.09375,8.949996948242188,-6.725006103515625,0,-0.05798529797553231,1.317460932580242,152.5500030517578,-1.0776747355633907,152.6999969482422,-1.499974568943594,151.0500030517578,-0.05798529797553231
4351,2018-03-20,152.0,153.10000610351562,151.0749969482422,152.9499969482422,3674420.0,-0.004095004095004073,2.23997509796023,-38.00915750915751,29.069719105965135,34.966875735725374,0.4032485342770826,3.8092821889985657,9.363233022413027,9.890238359710509,9.461913129039958,2.0250091552734375,-2.527158415304143,-2.8650009155273324,-11.18963923302951,5.459637401974845,-7.027320074278407,1.2973182432237422,9.50530900720338,34.10409110794372,8.014363286749088,4.162319158751085,3,1.1624984741210938,5.1125030517578125,7.768749237060547,9.574996948242188,-4.850006103515625,1,-0.06513153879266032,-2.15661676030238,152.625,1.317460932580242,152.5500030517578,-1.0776747355633907,152.6999969482422,-0.06513153879266032
4352,2018-03-21,152.375,153.02499389648438,151.5749969482422,152.0500030517578,4205012.0,0.002467105263157965,-1.2744886846419894,-0.34210314974541833,42.31621445272144,34.708361425927365,0.21113754972978427,3.235930848980246,8.600522065623863,9.503661603721525,9.421470329097057,1.4499969482421875,-2.715345518232425,-2.2587509155273438,-10.59062335340991,6.073121522355223,-6.424687134468627,1.9071853034139394,8.904702949129614,36.94256868393533,7.631866520468737,4.165936218941289,3,0.7874984741210938,4.7375030517578125,5.0749969482421875,9.199996948242188,1.125,2,-0.06415090334034046,2.23997509796023,152.0,-2.15661676030238,152.625,1.317460932580242,152.5500030517578,-0.06415090334034046
4353,2018-03-22,149.0500030517578,152.14999389648438,149.0,151.0,5163906.0,-0.021821144861310482,-2.0731602021600457,-6.000046950561059,38.38380973753584,33.5619731505285,3.1589614312414938,5.98364625662208,11.520191474218365,12.796032759086586,9.558896597591676,3.375,-2.880318181561563,-5.022498321533192,-13.26615698665205,3.221160343585666,-9.14432765409262,-0.9006689889737629,12.008605960459533,0.8547521297073967,-29.400790421037367,4.121829332559428,3,3.3499984741210938,7.75,6.9812469482421875,12.524993896484375,0.9499969482421875,3,-0.03170081185355533,-1.2744886846419894,152.375,2.23997509796023,152.0,-2.15661676030238,152.625,-0.03170081185355533
4354,2018-03-23,147.9250030517578,148.6750030517578,145.75,146.1999969482422,4812708.0,-0.007547802596215569,-1.2285737537202381,-0.8846198990570836,33.58631512505285,32.02339952227676,3.8413805328221713,6.336822681074864,12.249866530297993,13.887122522107063,9.95812747150269,3.3000030517578125,-2.9593163088675283,-5.4512481689453125,-13.270346705938152,2.3678503680475274,-9.360797437441732,-1.5416989004488926,12.651261599970837,23.90111640603778,-8.049690866722948,3.909549268496427,3,2.8499984741210938,7.25,7.899993896484375,13.649993896484375,0.6999969482421875,4,-0.03566002397463364,-2.0731602021600457,149.0500030517578,-1.2744886846419894,152.375,2.23997509796023,152.0,-0.03566002397463364
4355,2018-03-26,146.625,150.0749969482422,146.5,147.60000610351562,4986658.0,-0.008788257731540794,-4.836700630278269,-0.565218929677134,31.494636606612445,31.21291236030654,4.554297724875255,6.557334767574247,13.160301677355335,15.13732804477442,9.888654029853408,3.5749969482421875,-3.137983311441303,-5.852500915527344,-12.240954502029552,0.535952670974865,-9.046727708778462,-2.658274122276225,13.061688772624933,11.904752018933339,-21.291861298071254,3.19422679325111,3,3.6750030517578125,8.550003051757812,9.93124771118164,14.949996948242188,3.9250030517578125,0,-0.01449275362318836,-1.2285737537202381,147.9250030517578,-2.0731602021600457,149.0500030517578,-1.2744886846419894,152.375,-0.01449275362318836
4356,2018-03-27,146.8000030517578,148.89999389648438,146.3249969482422,148.6999969482422,4023804.0,0.0011935416999679926,1.2391396651009738,1.9486994898118877,33.45451599622247,31.58595749855409,4.145006649675082,5.506921108143359,12.521226643027234,14.925014905325895,10.174770866031436,2.5749969482421875,-3.4795585784033847,-4.942498016357433,-10.251529211111261,0.366533178396395,-7.597013613734362,-2.287982418980505,12.050484394509624,14.433043748190965,-20.207175750001877,2.6545155973769172,3,3.5,8.375,10.256244659423828,14.774993896484375,5.9250030517578125,1,-0.0061308524289070965,-4.836700630278269,146.625,-1.2285737537202381,147.9250030517578,-2.0731602021600457,149.0500030517578,-0.0061308524289070965
4357,2018-03-28,148.75,150.6750030517578,145.72500610351562,146.0500030517578,6859804.0,0.013283357681911356,-1.9552301350520394,-1.4210555903564144,32.09647411326276,31.78306039533364,2.050026331501442,2.9563515843737775,10.071891806498968,12.954256583008089,10.927738430343293,4.9499969482421875,-3.7772597423044942,-2.515000915527338,-6.993645224981947,1.9636433939272706,-4.754323070254657,-0.2756787608000195,9.314458199491384,47.0817065177121,15.85172464293833,2.2393221547273083,3,1.537506103515625,6.412506103515625,8.68124771118164,12.824996948242188,1.350006103515625,2,-0.010756343553046221,1.2391396651009738,146.8000030517578,-4.836700630278269,146.625,-1.2285737537202381,147.9250030517578,-0.010756343553046221
4358,2018-04-03,148.35000610351562,149.6999969482422,145.0,149.3000030517578,6863328.0,-0.002689034598214235,4.371471919223626,-0.3518511192616998,31.74313241731967,32.99638544397009,1.9758669096318613,3.0603905077396973,9.95760458511728,13.305405095079777,10.974934570835096,4.6999969482421875,-3.6438902095707704,-2.6274948120117188,-7.078006926329778,1.82301730230634,-4.852750869170734,-0.40223875485270355,8.727295928297707,59.03091281119175,29.27073537911402,2.225256057159028,4,1.5749969482421875,6.4499969482421875,9.206241607666016,13.224990844726562,8.42498779296875,1,0.03471515796831737,-1.9552301350520394,148.75,1.2391396651009738,146.8000030517578,-4.836700630278269,146.625,0.03471515796831737
4359,2018-04-04,145.875,149.4250030517578,145.6750030517578,149.0749969482422,4312534.0,-0.016683559162030792,-1.083338631537454,3.368428660916494,26.40621796247288,33.17233727968505,3.8045378164839576,5.332295525806671,11.758074216904845,15.73264503516441,10.387662933477923,3.75,-3.3673611811012734,-4.800000762939447,-9.77131117637586,0.17130965049696556,-7.285655969657654,-2.314345556221241,9.99457182863199,15.418493911275903,-10.704000959150413,2.4856552067182016,4,3.1750030517578125,8.925003051757812,13.256248474121094,15.699996948242188,6.375,2,0.028277634961439535,4.371471919223626,148.35000610351562,-1.9552301350520394,148.75,1.2391396651009738,146.8000030517578,0.028277634961439535
4360,2018-04-05,149.10000610351562,149.125,147.3249969482422,148.5,4677724.0,0.02210801099239501,4.538522935349078,-0.18750208616455666,44.14816998351596,34.84772071052404,0.030092019123770797,1.9596733255188497,7.869204041856193,12.461375534968909,9.768654407099046,3.25,-3.149059332752273,-1.417494964599598,-6.378288976387381,3.543299047188185,-3.8978919704934754,1.0629020412942793,5.682608542253178,72.24676473514252,41.83153160246102,2.48039700589389,4,-0.0875091552734375,5.6999969482421875,10.031242370605469,12.474990844726562,5.0749969482421875,3,-0.0031858221600999936,-1.083338631537454,145.875,4.371471919223626,148.35000610351562,-1.9552301350520394,148.75,-0.0031858221600999936
4361,2018-04-06,148.4499969482422,149.625,147.75,148.39999389648438,3918178.0,-0.00435955150009959,-1.7777966159167204,0.08333757184273435,42.5714111328125,34.87607589720082,0.13809894161548186,2.470537455178061,7.807511844939427,13.102386287388867,9.629451201839814,1.875,-2.765241256009432,-1.8987541198730469,-6.901711421925171,3.104203182179077,-4.400232770899123,0.6027245311530294,5.354356232949726,60.792865074734415,26.641321120753865,2.5014786510260674,4,0.125,6.337501525878906,10.893753051757812,13.125,6.350006103515625,4,0.014146218569797586,4.538522935349078,149.10000610351562,-1.083338631537454,145.875,4.371471919223626,148.35000610351562,0.014146218569797586
4362,2018-04-09,150.39999389648438,150.97500610351562,148.8249969482422,149.1750030517578,4246644.0,0.013135715650584023,-1.2337722044753758,24.498321635642355,43.53931837800815,35.44891019058663,-2.3708330354669442,0.46980593185372754,5.2231107647803015,11.12988983424708,9.114559114494575,2.5250091552734375,-2.5460973672232683,0.09874343872070312,-4.8821780869053555,5.079664964346762,-2.391717324092326,2.5892042015337324,2.5239239665883417,90.3763745664976,54.760899298115355,2.490460762813034,4,-2.4124908447265625,2.600006103515625,9.581256866455078,11.175003051757812,3.0,0,0.015458858386866003,-1.7777966159167204,148.4499969482422,4.538522935349078,149.10000610351562,-1.083338631537454,145.875,0.015458858386866003
4363,2018-04-10,152.77499389648438,152.77499389648438,150.8249969482422,151.5749969482422,5679198.0,0.015791224045093033,2.2500031789224724,0.9795966667081875,50.56177463636092,37.33507235850975,-4.650975612015799,-2.074565348965905,2.2910881492164776,8.762737730314655,8.834215723260524,2.375,-2.3911594334465462,2.5137435913085824,-2.3683502581023674,7.395837440719532,0.07269666660312168,4.954790516014043,-7.774993896484375,100.0,62.06117370093213,2.441046924705473,4,-3.8874969482421875,-1.3874969482421875,7.262508392333984,8.800003051757812,1.375,1,-0.017509330059481076,-1.2337722044753758,150.39999389648438,-1.7777966159167204,148.4499969482422,4.538522935349078,149.10000610351562,-0.017509330059481076
4364,2018-04-11,150.4250030517578,153.4250030517578,150.0500030517578,152.5,4553700.0,-0.015382038544336951,-1.3893831121481697,-1.729168521038109,45.067272091541774,38.84314296794634,-2.133417907282393,0.049566937594931915,3.9832065832773083,11.108587874707894,8.941371110205596,3.375,-2.622532714663123,0.3087524414062557,-4.357707163787495,4.9752120466000065,-2.0244773611906055,2.641982244003117,-5.269503173828127,50.81972133977036,12.575769363961292,2.3332298025968705,4,-1.2125015258789062,-0.02500152587890625,9.174999237060547,11.149993896484375,2.3499908447265625,2,0.0422136660521899,2.2500031789224724,152.77499389648438,-1.2337722044753758,150.39999389648438,-1.7777966159167204,148.4499969482422,0.0422136660521899
4365,2018-04-12,150.85000610351562,152.4499969482422,148.8249969482422,151.4250030517578,4792406.0,0.0028253484669140683,1.7619208165970086,0.27710737055747975,47.39820457266427,40.3924416986621,-2.1189029428070683,-0.6094884319338973,2.924749953742264,10.696243793816109,9.189344068531401,3.625,-2.536565386049091,0.8625053405761776,-3.5550264509601845,5.28003713211254,-1.3462605551920035,3.0712712363443586,-5.36372609863281,54.62562883654149,15.202934172803367,2.2087658957681784,4,-1.6375045776367188,-0.45000457763671875,7.968746185302734,10.724990844726562,1.0,3,0.009280701623065823,-1.3893831121481697,150.4250030517578,2.2500031789224724,152.77499389648438,-1.2337722044753758,150.39999389648438,0.009280701623065823
4366,2018-04-13,148.0500030517578,151.0,148.0500030517578,150.8000030517578,4852248.0,-0.01856150439819282,-1.1454523259943181,4.7826340790276785,41.182476383882985,41.401997506508785,0.9801305829985267,2.0577729868689687,5.115014040683604,13.444851005494968,9.10016236837279,2.9499969482421875,-2.336290850731814,-1.7862480163574332,-6.253862683998136,2.6813666512832697,-4.020055350177785,0.4475593174629182,-2.2461741250000102,0.0,-38.094943650256546,2.2338073338203577,4,1.1624984741210938,2.3499984741210938,10.712501525878906,13.524993896484375,4.25,4,0.04137115753965048,1.7619208165970086,150.85000610351562,-1.3893831121481697,150.4250030517578,2.2500031789224724,152.77499389648438,0.04137115753965048
4367,2018-04-16,148.375,150.875,148.10000610351562,148.9250030517578,3923678.0,0.0021951836645932588,-4.045485441606902,0.20000110973011365,48.43204932716034,43.25632160760219,0.6664278623572102,1.6043521219743866,4.298017062659085,13.061044540967828,8.887883974439257,2.8249969482421875,-1.9570238883163142,-1.327500915527338,-5.802279066520782,3.147277235466106,-3.5648899910240743,0.9098881599693982,-2.266324108242202,6.046454851017442,-35.240641135801006,2.2373890754967265,4,1.1750030517578125,2.0250015258789062,10.262504577636719,13.199996948242188,4.600006103515625,0,0.04330246370182178,-1.1454523259943181,148.0500030517578,1.7619208165970086,150.85000610351562,-1.3893831121481697,150.4250030517578,0.04330246370182178
4368,2018-04-17,147.89999389648438,149.3249969482422,147.02499389648438,149.0,4890552.0,-0.003201389071714411,1.6285749162946428,2.0,49.94009787546644,45.871197153490364,1.1967363235470714,1.793257238506044,4.658662088185537,13.433964073248745,9.105524457951459,2.3000030517578125,-1.6153999257500402,-1.5625068664550668,-5.872210367078452,2.7471966341683185,-3.7173586167667736,0.5923448838566401,-1.4986649183265683,13.67185544225391,-28.582845857210533,2.154851750311693,4,2.3250045776367188,2.5000076293945312,9.78750991821289,13.675003051757812,3.725006103515625,1,0.037187290243226645,-4.045485441606902,148.375,-1.1454523259943181,148.0500030517578,1.7619208165970086,150.85000610351562,0.037187290243226645
4369,2018-04-18,146.5500030517578,147.89999389648438,145.75,147.75,3060598.0,-0.009127727521553664,1.8666876901010143,1.0909002635594396,49.820795848734925,46.50148891629247,2.9642703487708957,2.8150233204981134,5.9753784746657175,14.650627658407728,9.468827412291278,2.149993896484375,-1.4207535413280823,-2.6124977111816463,-6.85201873141591,1.6270233090526176,-4.732258221298764,-0.49273720106452856,6.875,11.940349494751658,-32.74257387688675,2.11976051011713,4,3.0374984741210938,3.8499984741210938,9.743751525878906,15.024993896484375,4.5500030517578125,2,0.05185937008846353,1.6285749162946428,147.89999389648438,-4.045485441606902,148.375,-1.1454523259943181,148.0500030517578,0.05185937008846353
4370,2018-04-19,143.77499389648438,148.0749969482422,143.6750030517578,147.0,6829272.0,-0.01893557896613196,-1.5693486590038315,2.6875119209592717,43.570652544049395,46.612515739763246,5.480862315840142,5.157441822690714,8.654361100211844,17.281206452252547,10.423472915751528,4.399993896484375,-1.2528305944904616,-4.9450065612792855,-9.498651871476511,-0.3913612510820599,-7.221829216377898,-2.6681839061806727,9.496509094238291,1.3650632953582016,-45.19678539118939,2.2768226550986084,4,4.7750091552734375,5.9625091552734375,12.512508392333984,17.800003051757812,7.45001220703125,3,0.06259781173407553,1.8666876901010143,146.5500030517578,1.6285749162946428,147.89999389648438,-4.045485441606902,148.375,0.06259781173407553
4371,2018-04-20,142.10000610351562,144.5749969482422,142.10000610351562,143.97500610351562,8416092.0,-0.011650063391236976,-1.639990234375,0.5813942485119752,35.698937857022855,45.74136234854266,6.884340378068629,6.379814947064801,10.374680599865627,18.796565838753622,11.43754880824238,2.4749908447265625,-0.7694279885359094,-6.124994659423834,-11.288835354677985,-0.9611539641696822,-8.706915007050924,-3.543074311796744,10.78763688964844,0.0,-44.575384644064854,2.5819203476270824,4,5.662498474121094,6.849998474121094,13.293746948242188,19.474990844726562,10.375,4,0.06861364941038373,-1.5693486590038315,143.77499389648438,1.8666876901010143,146.5500030517578,1.6285749162946428,147.89999389648438,0.06861364941038373
4372,2018-04-23,142.60000610351562,144.64999389648438,142.27499389648438,143.0,4783066.0,0.0035186486877119005,-3.5237306362077483,0.213330078125,37.68736938545325,44.310872876219584,5.768137737598039,5.386096668795744,9.774433109780375,18.158981427211415,12.494975257480977,2.54998779296875,-0.8589711364116965,-5.136244964599598,-10.493001385291365,0.2205114560921686,-7.8146231749454955,-2.4578667542537005,9.640378676269535,6.920423994238611,-34.3464805414339,2.6783782103458846,4,5.162498474121094,5.875,11.987495422363281,18.974990844726562,7.399993896484375,0,0.06802241608040882,-1.639990234375,142.10000610351562,-1.5693486590038315,143.77499389648438,1.8666876901010143,146.5500030517578,0.06802241608040882
4373,2018-04-24,144.3249969482422,144.77499389648438,141.8249969482422,143.27499389648438,8122962.0,0.012096709473310652,2.025642630775852,-2.625047684443427,46.57078831932473,44.47793023486213,3.0379338941258993,3.4667103118740386,8.021170557524385,16.328990847516366,12.984153396788239,2.9499969482421875,-0.8344700826207827,-3.175003814697277,-8.701874313544323,2.351866684149769,-5.938439064120786,-0.41156856527376817,7.306965110966814,40.0,-4.349154246183289,2.7634352494235204,4,2.8125,4.012504577636719,10.268756866455078,17.25,3.0500030517578125,1,0.05993424104055589,-3.5237306362077483,142.60000610351562,-1.639990234375,142.10000610351562,-1.5693486590038315,143.77499389648438,0.05993424104055589
4374,2018-04-25,142.64999389648438,144.1750030517578,141.875,144.125,5228166.0,-0.011605772299849826,1.9206161596589808,-1.4047636347783123,34.67929703696616,43.06471828645123,3.9046885525666823,4.9816732381222835,9.6696160137069,17.875414601159264,12.770928510231608,2.4499969482421875,-1.0381380128753506,-4.586256408691412,-10.516474595094166,1.3439617777113426,-7.551365501892775,-1.6211473154900489,8.197410953847282,13.199951171874998,-26.479375092928223,2.965109093201377,4,3.7625045776367188,5.687507629394531,12.393756866455078,18.925003051757812,2.57501220703125,2,0.06291627400999711,2.025642630775852,144.3249969482422,-3.5237306362077483,142.60000610351562,-1.639990234375,142.10000610351562,0.06291627400999711
4375,2018-04-26,144.5,144.5749969482422,142.39999389648438,142.39999389648438,4968954.0,0.012968848108455555,-1.071425457399038,-1.4237270601866219,41.12359627616713,43.05817605226058,1.18368557224386,3.124499515574854,7.706810997810408,15.924643655915077,12.914207869280178,2.1750030517578125,-1.5833486437170734,-2.63000030517577,-8.681241575041895,3.421240964690355,-5.655620940108832,0.39562032975729267,5.625612218164491,90.67816335714397,51.452523685250014,3.0256206349330634,4,1.8499984741210938,3.8375015258789062,10.575000762939453,17.074996948242188,-1.725006103515625,3,0.04567478272329151,1.9206161596589808,142.64999389648438,2.025642630775852,144.3249969482422,-3.5237306362077483,142.60000610351562,0.04567478272329151
4376,2018-04-30,145.89999389648438,145.9250030517578,144.0749969482422,144.5500030517578,6889318.0,0.009688539076016411,1.6428485793070375,0.642850914798076,39.63132765640272,42.080318088843065,-0.6183900254451373,1.742985816338944,6.278883899153811,14.424616067304498,12.799386993142864,1.850006103515625,-1.8209602535457918,-1.1850059509277457,-7.259919700513478,4.889907798657987,-4.222462825720612,1.8524509238651206,3.5615691000863308,99.3900215111389,63.881998963920644,3.0374568747928667,4,-0.3249969482421875,1.725006103515625,9.237506866455078,15.675003051757812,-3.9499969482421875,0,0.03649768629057881,-1.071425457399038,144.5,1.9206161596589808,142.64999389648438,2.025642630775852,144.3249969482422,0.03649768629057881
4377,2018-05-01,147.14999389648438,148.22500610351562,146.0,146.52499389648438,2857920.0,0.008567512352926299,-1.656743067448894,0.4629661026527867,36.33048601233163,40.5681389929392,-2.3025710096138994,0.38680293043711345,4.986691703113365,13.054489560822844,12.888586718425632,2.32501220703125,-2.1667385526698126,0.1449943542480412,-5.87952989078201,6.169518599278092,-2.8672677682669985,3.157256476763081,1.7006438162200368,83.20295829349762,53.545518200936264,3.0122621225150272,5,-2.1249923706054688,0.475006103515625,7.987506866455078,14.425003051757812,-6.899993896484375,1,0.03618764816787712,1.6428485793070375,145.89999389648438,-1.071425457399038,144.5,1.9206161596589808,142.64999389648438,0.03618764816787712
4378,2018-05-02,153.5,157.14999389648438,150.9250030517578,152.25,11389174.0,0.04315328825621734,-2.192307993270472,2.0,56.25635265534008,41.283200860339775,-8.68835160701613,-5.8579355150834544,-1.3624090578068717,6.6440131016018995,13.291197737998514,10.0,-1.9710148891395534,6.237500762939447,-0.43452418400067927,12.909525709879574,2.9014882894693983,9.573513236409497,-11.675003051757812,76.1047767271158,47.09495191272416,3.3360124734700562,5,-4.012504577636719,-4.012504577636719,1.6375007629394531,8.074996948242188,-12.100006103515625,2,-0.0228013029315961,-1.656743067448894,147.14999389648438,1.6428485793070375,145.89999389648438,-1.071425457399038,144.5,-0.0228013029315961
4379,2018-05-03,150.0,154.47500610351562,149.875,154.35000610351562,5913392.0,-0.0228013029315961,1.0,-3.4800048828125,48.46291809919043,41.826785922022104,-5.193674893891256,-2.142924546257774,1.9648632206661318,10.103292787616681,13.591530612606912,4.600006103515625,-2.1122293999061412,2.5312507629394645,-4.2147980655707045,9.277299591449633,-0.8417736513156342,5.904275177194563,-7.868503112792979,51.525465108580505,24.69191891906526,3.3730244142550894,5,-0.5125045776367188,-0.5125045776367188,4.600002288818359,11.574996948242188,-7.0500030517578125,3,-0.01749999999999996,-2.192307993270472,153.5,-1.656743067448894,147.14999389648438,1.6428485793070375,145.89999389648438,-0.01749999999999996
4380,2018-05-04,148.625,150.5,147.875,150.0,6397078.0,-0.009166666666666656,1.2105263157894737,0.31609151051276474,51.096276737800665,43.53760135321964,-3.4177666346980686,-0.8488567584024622,3.2346393880602307,11.34373917191894,13.683550165837094,2.625,-2.3072410664465224,1.1800010681152457,-5.545178884187806,7.905181020418297,-2.18258890803628,4.542591044266771,-6.193133172607418,34.79926664433767,4.382615141510115,3.3625899761515248,5,0.8624954223632812,0.8624954223632812,4.350002288818359,12.949996948242188,-5.1999969482421875,4,-0.022876325628153893,1.0,150.0,-2.192307993270472,153.5,-1.656743067448894,147.14999389648438,-0.022876325628153893
4381,2018-05-07,150.5500030517578,150.5500030517578,146.8000030517578,149.0,11256722.0,0.0129520810883621,3.838700150618718,-1.1272749467329546,53.908361707646506,45.339933833463334,-4.4902871481280044,-2.749430706169335,1.2004332790344279,9.318759417665575,13.841956384459253,3.75,-2.3594753449944506,3.0000038146972656,-3.855554727504426,9.855562356898957,-0.4277754564035945,6.427783085798126,-7.823773682983386,40.80722459581293,7.006025011159565,3.427779271100848,5,-1.0625076293945312,-1.0625076293945312,2.1875,11.024993896484375,-6.8000030517578125,0,-0.0516440318676078,1.2105263157894737,148.625,1.0,150.0,-2.192307993270472,153.5,-0.0516440318676078
4382,2018-05-08,152.72500610351562,152.72500610351562,148.97500610351562,149.9250030517578,5519590.0,0.014447047543466818,1.6785685091634377,1.8064500251031197,58.17106385177912,46.62885333706938,-5.674784286526972,-4.997545468366127,-1.1324802061893138,7.028268112722515,14.661505862852959,3.75,-1.9447622255477484,5.058756256103521,-2.073552535472345,12.191065047679388,1.4926018603156024,8.62491065189144,-9.710301444186996,57.246456935531185,20.035713294553446,3.566154395787931,5,-3.2125091552734375,-3.2375106811523438,0.0124969482421875,8.849990844726562,-8.725006103515625,1,-0.07055170224036678,3.838700150618718,150.5500030517578,1.2105263157894737,148.625,1.0,150.0,-0.07055170224036678
4383,2018-05-09,150.10000610351562,152.6750030517578,149.75,152.14999389648438,4531246.0,-0.017187755083282186,-1.1272749467329546,-0.7321376995220734,55.76299139612456,48.971486043642535,-2.396464899145059,-2.7228247937873675,1.195271865104587,9.514956391006422,15.635784279921916,2.975006103515625,-1.1859172096554857,2.5675056457519645,-4.255023783131662,9.390035074635591,-0.8437590686898488,5.978770360193778,-6.802595659443881,42.99676533681651,2.4825177616731082,3.411264714441818,5,-0.32501220703125,-0.6125106811523438,2.625,11.462493896484375,-5.82501220703125,2,-0.06562295604919977,1.6785685091634377,152.72500610351562,3.838700150618718,150.5500030517578,1.2105263157894737,148.625,-0.06562295604919977
4384,2018-05-14,156.77499389648438,156.77499389648438,153.85000610351562,154.3000030517578,8801822.0,0.04447026996364922,1.3636352426927085,-1.2073197963497782,68.73199835715084,52.03908627486294,-7.6629544388067075,-9.378537783649932,-5.7563036428589385,2.677593816750857,17.196326572624027,6.67498779296875,-0.27950799457389053,8.92499389648438,1.0291081375651174,16.820879655403644,4.977051017024735,12.872936775944027,-13.200531783364369,100.0,52.28091533019651,3.947942879459632,5,-6.162498474121094,-7.287498474121094,-4.4124908447265625,4.4250030517578125,-7.17498779296875,0,-0.09807048699457666,-1.1272749467329546,150.10000610351562,1.6785685091634377,152.72500610351562,3.838700150618718,150.5500030517578,-0.09807048699457666
4385,2018-05-15,152.25,154.5,150.0749969482422,153.5,8958514.0,-0.02886298244394858,1.7230788010817308,-0.5050523732899304,63.51530918258376,54.692861999994165,-2.149003757156521,-4.999614984335409,-1.6548352083331963,7.0138486646665115,18.054760309550094,6.6999969482421875,0.20216507566388486,4.330000305175787,-3.7015266630112933,12.361527273362867,0.3142368210822326,8.345763789269341,-8.40402725121271,54.636611031311524,0.8449740548127451,4.015763484093541,5,-0.6750030517578125,-2.7625045776367188,-0.3249969482421875,8.949996948242188,-1.75,1,-0.06108376388675085,1.3636352426927085,156.77499389648438,-1.1272749467329546,150.10000610351562,1.6785685091634377,152.72500610351562,-0.06108376388675085
4386,2018-05-16,154.1750030517578,154.25,151.72500610351562,152.5749969482422,4369948.0,0.012643698205305753,1.8857073102678572,-1.2800048828125,64.84926192074823,57.86161487870713,-3.1030766515000323,-6.790366333582938,-3.8897894437856735,4.916569415275347,18.72138718277402,2.524993896484375,1.2356960841561033,5.948753356933594,-2.5567638087633497,14.454270522630537,1.6959947740851078,10.20151193978208,-10.062949880016589,66.66673187526898,6.659261257754231,4.252758582848477,5,-2.2000045776367188,-4.687507629394531,-2.2687530517578125,7.024993896484375,-4.0,2,-0.06972595937871418,1.7230788010817308,152.25,1.3636352426927085,156.77499389648438,-1.1272749467329546,150.10000610351562,-0.06972595937871418
4387,2018-05-17,154.8000030517578,154.8000030517578,152.64999389648438,154.0,3627384.0,0.00405383484759958,4.375002384176696,0.5,63.828390895730195,58.70295246097269,-2.825987215898607,-7.282730535780928,-4.7207073457098545,4.1762651945322204,19.468807810504945,2.1500091552734375,2.0820561406006846,6.2525032043457145,-2.747628128609307,15.252634537300736,1.752437537868218,10.752568870823211,-10.427191065521725,71.88622689458937,8.961791803719862,4.500065666477511,5,-3.0125045776367188,-5.312507629394531,-3.118755340576172,6.399993896484375,-7.3000030517578125,3,-0.07138244724751852,1.8857073102678572,154.1750030517578,1.7230788010817308,152.25,1.3636352426927085,156.77499389648438,-0.07138244724751852
4388,2018-05-18,153.39999389648438,154.4499969482422,152.89999389648438,154.1750030517578,3772156.0,-0.009043986612877086,1.339632636609662,-0.9687577485742623,64.29521044545106,60.46209605500166,-1.611077801516501,-5.744048641715324,-3.411730731892675,5.4077488939139755,19.91728790770722,1.9000091552734375,2.902906914521452,4.577494049072271,-4.671985749550572,13.826973847695115,-0.04724585023913619,9.202233948383679,-8.771638272043333,49.626842727361755,-18.778269659791782,4.624739899311415,5,-1.6124954223632812,-3.9124984741210938,-2.9062423706054688,7.8000030517578125,-6.274993896484375,4,-0.06127766799539491,4.375002384176696,154.8000030517578,1.8857073102678572,154.1750030517578,1.7230788010817308,152.25,-0.06127766799539491
4389,2018-05-22,154.14999389648438,155.0500030517578,152.02499389648438,155.0,4585374.0,0.004889178812524042,5.368358496627048,1.0967691126380659,63.21916972121147,61.80908416426952,-1.9115096331568964,-6.214082119549431,-4.175807524853042,4.513429495952039,19.908562041740353,3.0250091552734375,3.7915972883183713,4.9474945068359375,-4.530525736187485,14.42551474985936,0.2084843853242262,9.686504628347649,-9.271205506602456,81.9093859073371,15.64743354122676,4.739010121511705,5,-2.3624954223632812,-4.662498474121094,-4.0124969482421875,6.575004577636719,-8.399993896484375,1,-0.06406098210183075,1.339632636609662,153.39999389648438,4.375002384176696,154.8000030517578,1.8857073102678572,154.1750030517578,-0.06406098210183075
4390,2018-05-23,152.77499389648438,153.5,151.35000610351562,153.3249969482422,4655764.0,-0.008919883583799249,3.7777156129732297,0.6470577675654328,59.424261616967016,62.42196193197181,0.1274800872044466,-4.353457437903586,-2.8416293968976163,5.741036143069408,19.252672826868366,2.79998779296875,3.6633208601022886,3.122494506835949,-6.122259599678046,12.367248613349943,-1.4998825464210483,7.744871560092946,-7.650781396470393,38.513215359427264,-22.585091678461126,4.622377053256995,5,0.100006103515625,-3.2874984741210938,-2.9687423706054688,7.075004577636719,-4.774993896484375,2,-0.02078211696817367,5.368358496627048,154.14999389648438,1.339632636609662,153.39999389648438,4.375002384176696,154.8000030517578,-0.02078211696817367
4391,2018-05-24,151.85000610351562,153.75,151.85000610351562,152.60000610351562,4237840.0,-0.006054575879057111,-4.066650390625,1.3636287973366625,56.50070954436361,62.23636700892565,1.4039012124359829,-2.804352487979486,-1.9553523586640154,6.484611353734294,18.19285324051772,1.899993896484375,4.025746941739811,1.7100067138671875,-6.861632922287498,10.281646350021873,-2.575813104210141,5.995826531944516,-6.485277975572245,13.513524659460662,-42.93851796404169,4.285819818077338,5,1.4124908447265625,-2.3625106811523438,-2.0437545776367188,7.999992370605469,-2.375,3,-0.008890392158399596,3.7777156129732297,152.77499389648438,5.368358496627048,154.14999389648438,1.339632636609662,153.39999389648438,-0.008890392158399596
4392,2018-05-25,152.3000030517578,153.375,151.875,152.35000610351562,4569782.0,0.0029634305574899322,-2.3332994252581254,0.06667073567708333,48.01653296934167,61.375649405949765,0.9915496743533652,-2.6249736084597544,-2.424316472316576,5.846791628926638,17.10856992076135,1.524993896484375,4.450346812338381,1.675003814697277,-6.166940073920131,9.516947703314685,-2.2459681296114127,5.595975759005967,-6.699569608443625,25.675614372966354,-27.121838617494102,3.9209719443086986,5,1.1249923706054688,-2.8125076293945312,-2.4937515258789062,7.4375,-1.125,4,-0.013952724605513223,-4.066650390625,151.85000610351562,3.7777156129732297,152.77499389648438,5.368358496627048,154.14999389648438,-0.013952724605513223
4393,2018-05-28,152.97500610351562,153.375,151.8000030517578,152.27499389648438,2847442.0,0.004432061971321399,1.0999959309895833,-13.99938968568813,55.42389685999853,59.896971461821735,0.8574198010013561,-2.760231285082284,-3.1825632362100578,4.995564239545843,15.841411016565587,1.5749969482421875,4.6831650306216375,1.9175064086913949,-5.397910178892488,9.232922996275278,-1.7402018851005323,5.575214702483322,-7.143581451138033,43.91895514324716,-8.665987645143247,3.6577082937919374,5,-0.412506103515625,-3.4875106811523438,-3.0000038146972656,6.5124969482421875,0.375,0,-0.03579020026193547,-2.3332994252581254,152.3000030517578,-4.066650390625,151.85000610351562,3.7777156129732297,152.77499389648438,-0.03579020026193547
4394,2018-05-29,151.625,152.52499389648438,149.5749969482422,152.0749969482422,5554456.0,-0.008825010947226875,3.3703954878889606,-0.6428415729357398,55.4744537742122,59.00354308311378,1.5646101294923938,-0.7413756777850722,-1.9251448584429056,6.159706721524344,14.335128706984918,3.4000091552734375,4.56726034421132,0.11875000000000568,-6.033804204835889,6.2713042048359,-2.9575271024179415,3.195027102417953,-5.56720396274028,49.10183361170704,-5.49605833333343,3.0762771024179405,5,0.6875,-2.1375045776367188,-1.3125,5.962501525878906,0.5749969482421875,1,-0.02967848309975263,1.0999959309895833,152.97500610351562,-2.3332994252581254,152.3000030517578,-4.066650390625,151.85000610351562,-0.02967848309975263
4395,2018-05-30,151.10000610351562,151.47500610351562,147.5,150.0,7341612.0,-0.0034624494409521978,3.297289718084492,-2.4444745854667524,51.057698797195904,57.47114718049684,2.13370424878525,0.3198239594661345,-1.5039721098619054,6.494695664543826,13.16824889911129,4.125,4.72362743143475,-0.7362442016601562,-5.9416184774793805,4.469130074159068,-3.3389313395697684,1.866442936249456,-4.820366109071415,57.60009765625001,1.2058214845999444,2.602687137909616,5,0.17499542236328125,-1.6125106811523438,-1.1062545776367188,3.6999969482421875,2.3499908447265625,2,-0.0354070541853615,3.3703954878889606,151.625,1.0999959309895833,152.97500610351562,-2.3332994252581254,152.3000030517578,-0.0354070541853615
4396,2018-05-31,151.22500610351562,152.875,150.4250030517578,152.0,18867134.0,0.0008272666773709858,-1.0631553248355263,-0.7045359966708281,46.868473597496404,55.58671192513754,1.7279536286031032,0.6474081946860792,-1.657722002661842,6.182879480609046,12.419421145238157,2.4499969482421875,3.776488242868595,-0.8774948120117188,-5.288541184903124,3.533551560879687,-3.0830179984574215,1.328028374433984,-4.727959031030622,63.4043592087766,6.82384596743875,2.2055231864456957,5,0.04999542236328125,-1.7375106811523438,-2.0812530517578125,2.9124984741210938,3.0999908447265625,3,-0.021325878481420313,3.297289718084492,151.10000610351562,3.3703954878889606,151.625,1.0999959309895833,152.97500610351562,-0.021325878481420313
4397,2018-06-01,152.47500610351562,153.10000610351562,150.8000030517578,151.64999389648438,3969994.0,0.008265828729042024,1.2168573697679208,-1.064540263831463,55.26024789891542,54.58282719774469,0.12680473282307503,-0.19310090888501463,-2.9217337954970333,4.719102012190206,12.585512477304475,2.3000030517578125,3.3344506285955617,0.10625457763671875,-3.638663792190954,3.8511729474643914,-1.7662046072771318,1.9787137625505693,-5.764900094550626,84.68095495345744,25.292367946260377,1.8724591849138421,6,-1.2000045776367188,-2.9875106811523438,-4.118751525878906,0.875,4.875,4,-0.01967535582824176,-1.0631553248355263,151.22500610351562,3.297289718084492,151.10000610351562,3.3703954878889606,151.625,-0.01967535582824176
4398,2018-06-04,150.0,153.875,150.0,153.1999969482422,5192276.0,-0.0162322085879133,-1.4218773096821877,-3.87872678848857,31.56464245854592,51.06565750189296,2.3119263241611065,2.114669806451218,-0.5429805378423396,6.983328151094952,11.450772177073764,3.875,2.5704125355063354,-2.193751525878895,-6.041778368584005,1.6542753168262152,-4.11776494723145,-0.26973810452633984,-3.081096233284626,39.21568627450981,-14.414715484739489,1.9240134213525488,6,0.6875,-0.5125045776367188,-1.8812446594238281,3.350006103515625,5.4499969482421875,0,0.007833353678385446,1.2168573697679208,152.47500610351562,-1.0631553248355263,151.22500610351562,3.297289718084492,151.10000610351562,0.007833353678385446
4399,2018-06-06,147.375,151.0749969482422,146.8249969482422,150.75,6928516.0,-0.01749999999999996,1.1118044445792359,1.0546885058293398,35.20486132336025,48.37461302482554,4.330194206002545,4.777893166986274,1.9581148531809731,9.357789905316338,10.931605759477609,4.25,1.7099172382975212,-4.687501525878901,-9.001445002711733,-0.3735580490460677,-6.844473264295317,-2.530529787462484,9.774993896484375,7.801458350016991,-43.81377607682177,2.156971738416417,6,2.9749984741210938,2.1374969482421875,0.3624992370605469,5.837501525878906,10.949996948242188,2,0.04054287432410941,-1.4218773096821877,150.0,1.2168573697679208,152.47500610351562,-1.0631553248355263,151.22500610351562,0.04054287432410941
4400,2018-06-07,145.22500610351562,148.4250030517578,144.8249969482422,148.27499389648438,8262750.0,-0.014588593021098384,1.149253459411695,0.9037000868055556,23.20359705459633,44.67493385929585,5.919047042035743,7.020028311807607,3.954248633442006,11.231022977267713,11.202175657667672,3.600006103515625,0.8235494282260447,-6.6674957275390625,-11.751111173507667,-1.5838802815704582,-9.20930345052335,-4.125688004554775,11.71848785400391,4.4199891755367124,-43.42039384335215,2.541807722984298,6,4.124992370605469,4.54998779296875,2.149993896484375,7.987495422363281,13.149993896484375,3,0.04802885557983605,1.1118044445792359,147.375,-1.4218773096821877,150.0,1.2168573697679208,152.47500610351562,0.04802885557983605
4401,2018-06-08,142.77499389648438,142.9499969482422,139.07499694824222,140.0,14323154.0,-0.016870456905230813,1.4799999999999818,-0.9098377058694043,17.543850978744786,41.289080304785074,7.762726656922382,9.336371156587717,6.238907806741736,13.37045237286469,12.217311250835161,6.150009155273409,-0.18069391077187902,-8.728757476806635,-15.234771748768964,-2.2227432048443063,-11.9817646127878,-5.475750340825471,13.68376018066408,24.999974225023646,-18.980904443551996,3.253007135981166,6,3.7000045776367188,5.337501525878906,4.568756103515625,10.437507629394531,15.175003051757812,4,0.07476801616603446,1.149253459411695,145.22500610351562,1.1118044445792359,147.375,-1.4218773096821877,150.0,0.07476801616603446
4402,2018-06-11,141.9499969482422,142.39999389648438,140.8249969482422,142.25,7337450.0,-0.005778301407880493,4.250069937183693,-0.10810944562360471,18.1058526604277,37.142630949277205,7.783721325799547,9.816014046900364,6.873466742866157,13.889290781065029,12.751904276697779,1.9499969482421875,-1.004418647833404,-9.015003967285168,-16.76147036023704,-1.268537574333294,-12.888237163761119,-5.141770770809217,13.465731701171904,19.425671670104894,-22.856182138302277,3.8732331964759417,6,4.525001525878906,6.162498474121094,4.650001525878906,11.262504577636719,17.425003051757812,0,0.08717858588269056,1.4799999999999818,142.77499389648438,1.149253459411695,145.22500610351562,1.1118044445792359,147.375,0.08717858588269056
4403,2018-06-12,140.25,141.8249969482422,139.94999694824222,141.22500610351562,7251286.0,-0.011976026662839923,-1.3809339275334735,3.2499872844717967,13.227517499172478,32.44852691871724,8.368934829065495,11.320652618999759,8.466536135927072,15.284505944371801,13.369282134796952,1.9999999999999716,-1.7323181518027866,-10.222500610351574,-19.33291882334575,-1.1120823973573977,-14.777709716848648,-5.6672915038545,14.185284747343786,9.791692097981556,-26.342476353668285,4.555209106497087,6,6.224998474121094,7.862495422363281,6.075000762939453,12.962501525878906,20.524993896484375,1,0.12192517720866758,4.250069937183693,141.9499969482422,1.4799999999999818,142.77499389648438,1.149253459411695,145.22500610351562,0.12192517720866758
4404,2018-06-13,141.39999389648438,141.9250030517578,140.14999389648438,140.5,6476872.0,0.008199599974933136,-1.21875298022087,-0.9230648846599268,19.54482614365412,28.94709662387927,6.275979410576525,9.443938658357553,7.2570407604951015,13.848891283941612,13.098588240688628,1.7750091552734375,-2.1628686885672437,-8.303756713867188,-17.763011110608574,1.1554976828741985,-13.033383912237895,-3.5741295154964803,12.113673582913322,24.866261289048374,-10.513939356740956,4.729627198370696,6,5.075004577636719,6.525001525878906,8.087501525878906,11.812507629394531,17.650009155273438,2,0.09936353365081119,-1.3809339275334735,140.25,4.250069937183693,141.9499969482422,1.4799999999999818,142.77499389648438,0.09936353365081119
4405,2018-06-14,142.9499969482422,143.4250030517578,140.5,140.5,5513252.0,0.010961832522372816,-1.3877605675030984,2.7222372927333764,26.942985108847324,26.733153458473815,3.8535638781095827,7.548494260242109,5.706230004884986,12.033751318355314,13.746795636334937,2.9250030517578125,-2.9317998795852986,-6.288753509521484,-16.12770290799122,3.5501958889482523,-11.208228208756367,-1.3692788102866018,9.697350299286171,89.08033478086999,48.83010962506133,4.919474699234872,6,3.5250015258789062,4.974998474121094,6.537498474121094,10.262504577636719,17.425003051757812,3,0.10755509148815734,-1.21875298022087,141.39999389648438,-1.3809339275334735,140.25,4.250069937183693,141.9499969482422,0.10755509148815734
4406,2018-06-15,143.4250030517578,144.625,142.6750030517578,143.125,11512426.0,0.003322882921694692,-2.2500031789224724,0.12245037773335077,27.03753067547636,23.597295989202806,2.4091156885264127,6.563337363597327,5.230277422262418,11.259748524979784,14.268660184407256,1.9499969482421875,-3.6616656274613035,-5.276247406005865,-15.154222259619473,4.601727447607743,-10.215234832812683,-0.3372599791990467,8.408003177813384,74.33163283623969,30.906106452187146,4.938987426806811,6,3.0499954223632812,4.499992370605469,6.062492370605469,9.787498474121094,17.349990844726562,4,0.10423563974300332,-1.3877605675030984,142.9499969482422,-1.21875298022087,141.39999389648438,-1.3809339275334735,140.25,0.10423563974300332
4407,2018-06-18,143.75,144.3000030517578,142.35000610351562,143.3000030517578,4442860.0,0.00226597135316009,1.5161201405774702,1.499974568943594,25.691691340730458,22.94474586500109,0.8005035643145675,5.658152457446704,4.845227125736898,10.61065853174415,14.71639219048559,1.9499969482421875,-4.257532651262636,-4.398750305175781,-14.074474771581123,5.27697416122956,-9.236612538378466,0.4391119280269038,7.31752567269146,81.28343467773773,36.353874256250656,4.8378622332026735,6,1.3249969482421875,4.174995422363281,5.737495422363281,9.462501525878906,18.375,0,0.09878258746603263,-2.2500031789224724,143.4250030517578,-1.3877605675030984,142.9499969482422,-1.21875298022087,141.39999389648438,0.09878258746603263
4408,2018-06-19,144.0,144.10000610351562,141.8249969482422,142.0,4405468.0,0.0017391304347826875,1.0681786655569427,4.444474585466753,28.671328671328666,22.218797792553136,-0.4359452423828998,4.920075564337651,4.549735601020984,10.03472896795148,15.231022224904239,2.2750091552734375,-4.7922340103605165,-3.678750610351557,-13.192307522666027,5.834806301962914,-8.435529066508792,1.0780278458056785,6.347973949224496,86.03353860212634,39.911978332960864,4.756778456157233,6,-0.25,3.9249954223632812,5.499996185302734,9.212501525878906,17.550003051757812,1,0.10677083333333326,1.5161201405774702,143.75,-2.2500031789224724,143.4250030517578,-1.3877605675030984,142.9499969482422,0.10677083333333326
4409,2018-06-20,144.27499389648438,144.5,142.3249969482422,143.35000610351562,6220442.0,0.001909679836697098,2.1636408025568183,0.462493896484375,30.638263242464532,23.044871813427385,-1.337579908016835,4.076334865640916,4.311296747715886,9.372218874753287,15.995327031208701,2.1750030517578125,-5.7309916729404335,-2.910006713867176,-12.026154020904869,6.206140593170517,-7.4680803673860225,1.6480669396516703,5.396601432681194,91.51500355113636,44.91026586777532,4.5580736535188535,6,-2.4249954223632812,3.6500015258789062,5.356250762939453,8.937507629394531,20.350006103515625,2,0.11436493292689764,1.0681786655569427,144.0,1.5161201405774702,143.75,-2.2500031789224724,143.4250030517578,0.11436493292689764
4410,2018-06-21,149.60000610351562,151.89999389648438,148.39999389648438,149.5,9958646.0,0.03690876750860839,-2.0434540316053447,0.10811613328934346,46.44030858502801,26.255589325236635,-6.679114953481729,-1.5797289196310658,-1.0184971155554479,3.680334254216689,16.384046101351686,7.625,-5.852264563695883,2.5737548828124943,-6.2380180125322795,11.385527778157268,-1.8321315648598784,6.979641330484867,-10.525009155273409,77.17133012759835,31.341174004450643,4.405886447672385,6,-3.6750106811523438,-2.537506103515625,0.44998931884765625,3.6124954223632812,13.29998779296875,3,0.063168426221208,2.1636408025568183,144.27499389648438,1.0681786655569427,144.0,1.5161201405774702,143.75,0.063168426221208
4411,2018-06-22,150.5,150.85000610351562,148.60000610351562,149.5,5835654.0,0.006016001736401266,1.6470398161777906,9.99938968568813,45.606216758253325,29.311185336106135,-7.116450373251098,-2.725800828923184,-1.8919583041030137,2.401803711020591,16.72323122629781,2.25,-5.894725650779719,3.5412490844726676,-5.134574140463371,12.217072309408707,-0.7966625279953519,7.879160696940687,-11.168503112792934,86.10427473401234,43.32179374037207,4.337911612468025,6,-4.575004577636719,-3.4375,0.031246185302734375,2.7125015258789062,11.0,4,0.0656146179401993,-2.0434540316053447,149.60000610351562,2.1636408025568183,144.27499389648438,1.0681786655569427,144.0,0.0656146179401993
4412,2018-06-25,150.1750030517578,152.89999389648438,150.1750030517578,151.6750030517578,5168088.0,-0.002159448161077604,-2.6333211263020835,-1.5,50.43051187708283,33.44485137809618,-6.1486351268539465,-2.7069531079821445,-1.6065219416574337,2.3768607082875803,17.268114416161385,2.7249908447265625,-5.527793594985411,3.3225021362304688,-5.126995988574407,11.772000261035345,-0.9022469261719834,7.547251198632921,-10.592136224365191,75.39510974620114,30.83289675188817,4.224749062402438,6,-3.6500091552734375,-3.1125030517578125,0.556243896484375,3.0374984741210938,8.899993896484375,0,0.07058425589692363,1.6470398161777906,150.5,-2.0434540316053447,149.60000610351562,2.1636408025568183,144.27499389648438,0.07058425589692363
4413,2018-06-26,147.5,150.75,147.35000610351562,150.1750030517578,4811346.0,-0.017812571982008696,-1.2857172165831492,1.7833353678385417,50.30674846625767,36.86284274727434,-2.6117183852745995,-0.48818412151732105,0.9204560389391645,4.713952028605007,17.585484839773656,3.399993896484375,-4.819583320729095,0.9212493896484375,-7.03331882928498,8.875817608581855,-3.056034719818257,4.898533499115132,-7.3844480898437155,48.93621319312078,-0.2645872519630501,3.9772841094667033,6,-0.8000030517578125,-0.4375,3.1374969482421875,5.6999969482421875,10.324996948242188,1,0.0991525423728814,-2.6333211263020835,150.1750030517578,1.6470398161777906,150.5,-2.0434540316053447,149.60000610351562,0.0991525423728814
4414,2018-06-27,147.125,148.14999389648438,144.8249969482422,147.9250030517578,4022284.0,-0.0025423728813559476,4.320060059326896,0.2990662202168742,55.10750879841177,39.992234268337064,-1.4966083139319153,-0.49286807828082146,1.2157802981452335,4.714692333802844,18.604197447011227,3.3249969482421875,-4.044914977991027,0.7712493896484318,-6.829003298035559,8.371502077332423,-3.028876954193578,4.5713757334904415,-6.498070410390596,28.48302069338231,-25.292427624866722,3.800126343841996,6,0.23749542236328125,-0.0625,3.5124969482421875,4.287498474121094,11.375,2,0.09804590009690961,-1.2857172165831492,147.5,-2.6333211263020835,150.1750030517578,1.6470398161777906,150.5,0.09804590009690961
4415,2018-06-28,145.75,150.35000610351562,145.375,146.5749969482422,5367120.0,-0.009345794392523366,-5.317480308857865,1.0312422514257376,58.48789483490899,43.486719174940696,0.3546345455962978,0.4856728530726855,2.4797829811932957,5.720003996362578,18.83422485661046,4.975006103515625,-2.958698819573982,-0.33625030517578125,-7.602389360762118,6.929888750410555,-3.9693198329689494,3.296819222617387,-4.6321478381156,11.455150481006344,-44.06163325671917,3.633069527793169,6,1.6124954223632812,0.7249984741210938,4.8874969482421875,4.049995422363281,14.449996948242188,3,0.1295025728987993,4.320060059326896,147.125,-1.2857172165831492,147.5,-2.6333211263020835,150.1750030517578,0.1295025728987993
4416,2018-06-29,148.0,148.5,146.75,146.75,6238226.0,0.015437392795883298,-1.8,-1.5151571198697913,65.96307130888223,47.96131694917979,-1.3166106740724501,-2.127397349741983,0.2329086140562424,3.1439754224378476,19.554675450710008,2.75,-1.9851777266091233,2.0749999999999886,-4.84591084974241,8.995910849742387,-1.3854554248712247,5.535455424871202,-6.410862168731597,39.31893810125793,-19.905425161585576,3.4604554248712054,6,-0.6375045776367188,-1.5250015258789062,3.1812477111816406,1.4874954223632812,12.0,4,0.10067563443570515,-5.317480308857865,145.75,4.320060059326896,147.125,-1.2857172165831492,147.5,0.10067563443570515
4417,2018-07-02,149.47500610351562,149.5,147.0,148.5749969482422,5241030.0,0.009966257456186733,4.263174802036653,0.72000732421875,74.63285206028218,53.06815288128573,-2.116717848556391,-4.046126709651986,-1.23224493899977,1.4108790345205762,20.474300759843782,2.5,-1.1774880797924254,3.7000061035156193,-2.7362439747405176,10.136256181771756,0.48188106438755085,6.918131142643688,-7.43343402963859,78.48112675475983,12.466686875463054,3.218125039128073,7,-1.8625106811523438,-3.0000076293945312,1.8999900817871094,0.01248931884765625,11.974990844726562,0,0.08044819137292247,-1.8,148.0,-5.317480308857865,145.75,4.320060059326896,147.125,0.08044819137292247
4418,2018-07-03,151.1750030517578,151.89999389648438,149.9250030517578,150.14999389648438,4928782.0,0.011373118440048069,-1.6779703098329282,1.138887476052422,75.35669134195741,58.03686711456271,-3.008258627705203,-5.959108482271574,-2.887118876182626,-0.34514381665849214,21.396802200151203,2.42498779296875,-0.3004469830686105,5.341252899169916,-1.2762776138682739,11.958783412208106,2.0324876426508354,8.650018155688997,-8.699094104976496,89.75277515975904,17.767773135923562,3.308765256519093,7,-2.3125076293945312,-4.700004577636719,0.28124237060546875,-1.6875076293945312,0.649993896484375,1,0.05225727624943155,4.263174802036653,149.47500610351562,-1.8,148.0,-5.317480308857865,145.75,0.05225727624943155
4419,2018-07-04,153.35000610351562,153.35000610351562,150.4250030517578,151.0,3217678.0,0.01438731938383464,1.4893578339068891,2.292668403423893,76.13066424775354,61.33579552153222,-4.202537123738409,-8.077674101244298,-4.947273954315392,-2.5149950871514477,21.566610458103153,2.9250030517578125,0.7005524363364373,7.217505645751942,-0.18582561670669406,14.620836908210578,3.5158400145226096,10.919171276981274,-10.457133758746181,100.0,28.930843571975203,3.70166563122932,7,-4.262504577636719,-6.875007629394531,-2.3250083923339844,-3.8625106811523438,-1.100006103515625,2,0.029181549831213127,-1.6779703098329282,151.1750030517578,4.263174802036653,149.47500610351562,-1.8,148.0,0.029181549831213127
4420,2018-07-05,152.1999969482422,153.85000610351562,151.125,153.47500610351562,4038166.0,-0.007499244274546402,1.6913518849228775,-0.5425556782027141,71.32439535925435,64.19337092164344,-2.955764311615411,-6.723015941333216,-3.603951589655253,-1.3812387571440468,21.28623589259582,2.725006103515625,1.6341977846828968,5.718746948242199,-2.1472716829913168,13.584765579475715,1.7857376326254553,9.651756263858942,-8.679696577947965,76.76045441064589,5.8518302180227835,3.933009315616758,7,-2.8624954223632812,-5.724998474121094,-1.2999992370605469,-2.7125015258789062,0.3000030517578125,3,0.041392924954526844,1.4893578339068891,153.35000610351562,-1.6779703098329282,151.1750030517578,4.263174802036653,149.47500610351562,0.041392924954526844
4421,2018-07-06,153.4499969482422,154.0500030517578,151.47500610351562,152.0,5207412.0,0.00821287795705472,-1.0600101318977777,-1.1372443423209948,72.55811642802647,66.65199364952608,-4.183210143986997,-7.517702616525071,-4.588129447136538,-2.5597537455064128,19.856795375399237,2.5749969482421875,2.607313992646027,6.4349967956542855,-1.8116229070368775,14.681616498345448,2.3116869443087182,10.558306646999853,-9.10332011929026,91.48927881150317,20.988621190907864,4.123309851345579,7,-4.0124969482421875,-6.8874969482421875,-3.0687484741210938,-3.9625015258789062,0.6999969482421875,4,0.04398827066954425,1.6913518849228775,152.1999969482422,1.4893578339068891,153.35000610351562,-1.6779703098329282,151.1750030517578,0.04398827066954425
4422,2018-07-09,154.3249969482422,155.22500610351562,153.4499969482422,153.4499969482422,4038690.0,0.005702183234940872,-3.057163783482143,0.6034495459185284,73.33331034458978,69.2105005248963,-4.925606456788074,-7.818944492589253,-5.197778011983189,-3.4328995531276973,18.44811331725786,1.7750091552734375,2.9342360432871146,6.691246795654308,-1.8083725508230089,15.190866142131625,2.441437122415664,10.941056468892953,-9.00798749700968,83.0187049614068,13.884580630164479,4.2498096732386585,7,-4.299995422363281,-7.174995422363281,-3.9437484741210938,-4.837501525878906,5.3249969482421875,0,0.03677306440291783,-1.0600101318977777,153.4499969482422,1.6913518849228775,152.1999969482422,1.4893578339068891,153.35000610351562,0.03677306440291783
4423,2018-07-10,157.35000610351562,157.5500030517578,154.0500030517578,156.0,5123882.0,0.019601550073498286,3.0,1.5428641183035714,76.28139932892081,71.5631550282862,-7.159336284068615,-10.010417955376795,-7.972424008405483,-6.411700632031227,16.989529422467502,3.5,3.314530394426612,8.861255645751953,0.05429528993553845,17.668216001568368,4.45777546784376,13.264735823660146,-10.844037054009135,97.19302528782895,29.613900444390723,4.403480177908207,7,-5.887504577636719,-9.037506103515625,-6.968757629394531,-7.862510681152344,-0.4000091552734375,1,0.02605650261004322,-3.057163783482143,154.3249969482422,-1.0600101318977777,153.4499969482422,1.6913518849228775,152.1999969482422,0.02605650261004322
4424,2018-07-11,155.4499969482422,158.0749969482422,155.3249969482422,156.39999389648438,4807634.0,-0.012075049771675728,-3.583344989382399,-0.7036982616361869,63.636324834661096,72.13520280603643,-4.4189373211499685,-7.382344846460171,-5.7849694044627995,-4.465284873302295,15.531626682846522,2.75,3.5656388022824217,6.258746337890614,-2.4077101066069133,14.92520278238814,1.925518115641836,10.591974560139391,-7.397863138420519,62.23019924254899,-3.964739759293181,4.33322822224877,7,-3.0374984741210938,-6.875,-5.362499237060547,-5.962501525878906,1.5250091552734375,2,-0.023319395761757122,3.0,157.35000610351562,-3.057163783482143,154.3249969482422,-1.0600101318977777,153.4499969482422,-0.023319395761757122
4425,2018-07-12,158.3249969482422,158.375,156.25,156.4499969482422,3531240.0,0.018494693190359124,1.151892083996477,-1.973690550763745,66.70221074621071,72.21732941018404,-5.948093048581683,-9.535309408155797,-8.392830052938109,-7.329779876871385,14.623062360477757,2.9250030517578125,4.131820967724082,8.36499633789063,-0.6893775785148648,17.419370254296126,3.837809379687883,12.892183296093378,-8.66920503627324,99.27531744943586,34.12822682365639,4.527186958202747,7,-5.6374969482421875,-9.599998474121094,-8.393749237060547,-8.837501525878906,-3.3249969482421875,3,-0.038370422013828676,-3.583344989382399,155.4499969482422,3.0,157.35000610351562,-3.057163783482143,154.3249969482422,-0.038370422013828676
4426,2018-07-13,158.375,160.0,158.10000610351562,159.89999389648438,3216652.0,0.00031582537641972053,1.2028836797877045,-0.813330078125,67.71054621098223,71.44818431581737,-4.885384513027162,-8.862241170193869,-8.214737771382602,-7.3337528396317,14.248444873171717,1.899993896484375,4.682934481587438,7.667499542236328,-1.5816132406512224,16.91661232512388,3.042943150792553,12.292055933680103,-7.149750632185459,75.19085125366618,10.871619690506165,4.624556391443778,7,-3.4124984741210938,-8.837501525878906,-8.812503814697266,-8.887504577636719,-1.899993896484375,4,-0.03709550118389893,1.151892083996477,158.3249969482422,-3.583344989382399,155.4499969482422,3.0,157.35000610351562,-0.03709550118389893
4427,2018-07-16,157.9499969482422,160.0,156.9499969482422,159.375,2807150.0,-0.0026835236101518944,1.2803735119132502,0.9344319705429149,74.99994524368387,71.40854586045364,-3.4998227852567254,-7.71438468908093,-7.602172528622049,-6.878695019466306,13.620494271490715,3.0500030517578125,5.337563623632832,6.532496643066395,-2.647674914366519,15.712668200499309,1.942410864349938,11.122582421782852,-4.969797453990566,65.54614952595149,-0.6892321306663831,4.590085778716457,7,-2.7374954223632812,-7.974998474121094,-10.65625,-9.837501525878906,0.9000091552734375,0,-0.02405826606633632,1.2028836797877045,158.375,1.151892083996477,158.3249969482422,-3.583344989382399,155.4499969482422,-0.02405826606633632
4428,2018-07-17,159.375,159.375,157.4250030517578,158.125,3288944.0,0.009021861850524449,2.1199951171875,-0.8771911038773303,77.90427370390917,71.60561357780428,-4.067024571418727,-8.35693651138223,-9.023898599089875,-8.279821518939343,12.83625937476167,1.9499969482421875,5.745115716776752,7.188749694824224,-1.951005237158796,16.328504626807245,2.618872228832714,11.758627160815735,-4.990840404598714,86.63102476981275,14.974968037037215,4.569877465991505,7,-3.8125,-9.400001525878906,-12.081253051757812,-11.262504577636719,-1.375,1,0.001725451899509789,1.2803735119132502,157.9499969482422,1.2028836797877045,158.375,1.151892083996477,158.3249969482422,0.001725451899509789
4429,2018-07-18,160.77499389648438,162.125,158.89999389648438,159.375,4117900.0,0.008784275428921573,-1.7446789169534447,1.1199951171875,84.18650479531384,73.03473684847754,-4.808709477870451,-8.914460114941022,-10.291447174788857,-9.713420055933682,12.386299706935377,3.225006103515625,5.942977835849888,7.763743591308582,-1.347936126071346,16.87542330868851,3.2079037326186324,12.319583449998532,-5.267666220163335,77.02117270611703,-2.1569530005830018,4.55583985868996,7,-3.9749908447265625,-9.637496948242188,-13.481246948242188,-12.662498474121094,-2.524993896484375,2,-0.023790994205883376,2.1199951171875,159.375,1.2803735119132502,157.9499969482422,1.2028836797877045,158.375,-0.023790994205883376
4430,2018-07-19,159.0500030517578,160.75,158.6999969482422,160.35000610351562,3682130.0,-0.01072922351243999,-1.0499874115950654,-0.9285776566757493,75.75754988977405,73.3902294553384,-2.2460578409834397,-6.793505949484427,-8.406997676490107,-7.989294253812574,13.694755394927435,2.0749969482421875,5.98705341832175,5.5662528991699105,-3.777731207222388,14.910237005562209,0.8942608459737471,10.238244952366074,-2.219140910700986,40.57980415687501,-41.83750738492376,4.671992053196153,7,-1.2625045776367188,-7.7375030517578125,-11.850006103515625,-10.937507629394531,-1.125,3,-0.013046192445321347,-1.7446789169534447,160.77499389648438,2.1199951171875,159.375,1.2803735119132502,157.9499969482422,-0.013046192445321347
4431,2018-07-20,160.375,161.3000030517578,159.3000030517578,159.3000030517578,2985858.0,0.008330694264815586,-2.7209407957303657,-0.8269187882202425,75.58681813688196,73.64061921003753,-2.777526529519889,-7.737464094821348,-9.615909795349552,-9.319435595670257,15.115188051819453,2.25,5.894375309674132,6.397499847412121,-3.318828930733133,16.113828625557375,1.5393354583394796,11.255664236484762,-2.485310287154533,66.1835948211553,-16.040451758769947,4.85816438907263,7,-2.2874984741210938,-8.400001525878906,-13.175003051757812,-12.262504577636719,-1.4499969482421875,4,-0.03351519875292286,-1.0499874115950654,159.0500030517578,-1.7446789169534447,160.77499389648438,2.1199951171875,159.375,-0.03351519875292286
4432,2018-07-23,160.77499389648438,161.14999389648438,159.75,160.75,2540008.0,0.0024941162680240936,2.612915928332349,0.023250202268243175,73.99995880130096,73.38712581807977,-2.420960968632386,-7.697258455015344,-9.962895057488879,-9.757827171038514,16.07553916443665,1.399993896484375,6.034551397362122,6.267494201660156,-3.727898527465072,16.262886930785385,1.269797837097542,11.26519056622277,-2.0749969482421875,71.27644723215127,-9.582371695602632,4.997696364562616,7,-2.0499954223632812,-8.799995422363281,-13.574996948242188,-12.662498474121094,-2.0999908447265625,0,-0.02674537680739897,-2.7209407957303657,160.375,-1.0499874115950654,159.0500030517578,-1.7446789169534447,160.77499389648438,-0.02674537680739897
4433,2018-07-24,162.125,162.25,159.52499389648438,160.0,3207090.0,0.008396866146888726,1.2947419819078947,85.02075702075702,72.88131816713272,74.41434729946549,-3.3775936661401715,-8.322096102196895,-11.15848787169358,-11.191062869234884,17.987280258541,2.725006103515625,6.10121666263376,6.886250305175793,-3.090450317789049,16.862950928140634,1.897899993693386,11.8746006166582,-2.8249969482421875,96.47887626637095,17.296021014349265,4.988350311482416,7,-2.875,-10.087501525878906,-15.625003814697266,-14.012504577636719,-3.149993896484375,1,-0.020200424959040064,2.612915928332349,160.77499389648438,-2.7209407957303657,160.375,-1.0499874115950654,159.0500030517578,-0.020200424959040064
4434,2018-07-25,161.5500030517578,163.35000610351562,161.0500030517578,161.875,4063888.0,-0.00354662728291244,-2.471710715725226,-0.15293974034926472,75.13441676169225,75.35125907896344,-2.0632916741692213,-6.9682708834051255,-10.64776321119811,-10.728632512309616,19.52489721303454,2.3000030517578125,6.088690350456886,5.590003204345692,-3.9948981563113364,15.17490456500272,0.7975525240171919,10.382453884674192,-2.0250091552734375,61.290333165979206,-17.447160082677144,4.792450680328514,7,-1.4000015258789062,-8.712501525878906,-15.712505340576172,-13.437507629394531,-2.9250030517578125,2,-0.021974639335787916,1.2947419819078947,162.125,2.612915928332349,160.77499389648438,-2.7209407957303657,160.375,-0.021974639335787916
4435,2018-07-26,164.625,164.875,161.75,162.9499969482422,5100008.0,0.01903433543889821,1.8735591864796795,-5.153903939152073,77.35618453382818,76.42299667039077,-4.638434335044394,-9.019111025078189,-13.606749473122306,-13.943367551880044,21.841345079051557,3.3249969482421875,5.777206177189726,7.721250152587885,-1.333076367217302,16.775576672393072,3.1940868926853057,12.248413412490464,-5.100006103515625,95.51569261255246,17.63149237763487,4.527163259902591,7,-3.7125015258789062,-9.775001525878906,-19.737503051757812,-16.51250457763672,-7.25,3,-0.038724373576309756,-2.471710715725226,161.5500030517578,1.2947419819078947,162.125,2.612915928332349,160.77499389648438,-0.038724373576309756
4436,2018-07-27,162.89999389648438,164.0,161.875,163.64999389648438,3677802.0,-0.01047839698414954,1.9310098076356443,-0.44776037823508513,70.15274561260695,75.88441893360445,-2.4630753042661695,-6.451364931067246,-11.845443612380421,-12.320050756238828,24.282976666147267,2.75,6.043271843705014,5.251244354248058,-3.146582769471081,13.649071477967198,1.0523307923884886,9.450157916107628,-2.3049987792968807,63.084040180481324,-13.566129754880578,4.19891356185957,7,-1.7499923706054688,-8.049995422363281,-16.406246185302734,-14.787498474121094,-6.524993896484375,4,-0.030540153659477376,1.8735591864796795,164.625,-2.471710715725226,161.5500030517578,1.2947419819078947,162.125,-0.030540153659477376
4437,2018-07-30,161.5,163.22500610351562,161.4499969482422,162.14999389648438,2839374.0,-0.008594192442843207,-3.7333577473958335,0.8666585286458334,60.559784187075145,73.957253431734,-0.5660866553739652,-4.326098944768148,-10.444818288391218,-10.979824606593468,26.536673986130133,1.7750091552734375,5.968041393658723,3.2500007629394645,-4.369622812170434,10.869624338049363,-0.5598110246154704,7.059812550494399,3.375,36.915959819518676,-35.60164055905027,3.8098117875549478,7,0.28749847412109375,-6.650001525878906,-15.00625228881836,-13.387504577636719,-4.25,0,-0.015944253549487253,1.9310098076356443,162.89999389648438,1.8735591864796795,164.625,-2.471710715725226,161.5500030517578,-0.015944253549487253
4438,2018-07-31,159.0749969482422,162.75,158.875,161.5,5790822.0,-0.015015498772494196,-1.7433657954293802,3.7308089581670503,58.98389638992337,71.15696360891285,2.024816811870892,-1.3480157540510618,-8.002216153107412,-8.562235374183217,27.868724039618353,3.875,5.816305930477142,0.4299980163574162,-6.426166421553262,7.286162454268094,-2.9980842025979086,3.858080235312741,5.731502990722646,3.333282470703125,-67.57391733100462,3.4280822189553386,7,2.7125015258789062,-4.224998474121094,-12.28125,-10.962501525878906,-5.8249969482421875,1,-0.0025144988474494756,-3.7333577473958335,161.5,1.9310098076356443,162.89999389648438,1.8735591864796795,164.625,-0.0025144988474494756
4439,2018-08-01,157.8249969482422,159.75,156.5749969482422,159.14999389648438,4396896.0,-0.00785792880075753,1.5148447839302872,0.5463898065125059,48.652290218246065,68.14526808985418,3.1428585610249513,0.26817856483120295,-6.772957764639216,-7.292264551909767,28.59883911606903,3.1750030517578125,5.5298996224475445,-1.0437515258789176,-7.449626844614187,5.362123792856352,-4.246689185246538,2.159186133488703,6.74424299316405,15.060235426482999,-50.09983990374416,3.202937659367631,8,2.9000015258789062,-2.9749984741210938,-10.943748474121094,-9.712501525878906,-4.399993896484375,2,0.007286609710187797,-1.7433657954293802,159.0749969482422,-3.7333577473958335,161.5,1.9310098076356443,162.89999389648438,0.007286609710187797
4440,2018-08-02,158.5,159.625,156.64999389648438,157.0,3935860.0,0.004276908378329836,-1.7045359966708282,-1.132078079115564,50.325945448700196,65.33850445783398,2.6615202375159015,0.09418475029775664,-7.4169593390796535,-7.948358198452468,29.252580874890942,2.975006103515625,5.034262114208445,-0.6837486267089901,-6.276913815660208,4.909416562242228,-3.480331221184599,2.112833967766619,5.589585361816404,25.92595637118402,-36.396986162915596,2.7965825944756157,8,2.2249984741210938,-3.375,-11.28750228881836,-10.387504577636719,-3.9250030517578125,3,0.0007886435331230235,1.5148447839302872,157.8249969482422,-1.7433657954293802,159.0749969482422,-3.7333577473958335,161.5,0.0007886435331230235
4441,2018-08-03,160.1999969482422,160.35000610351562,158.60000610351562,159.0,4037616.0,0.010725532796480586,1.3333095976806877,0.7999979654947916,55.50122741958349,63.28308985986538,1.0438617248702542,-1.1322412651978766,-9.035741830146605,-9.61258228320699,29.97047513078025,1.850006103515625,4.279685055378707,0.6787483215331918,-4.230433994075412,5.587930637141795,-1.7758428362710958,3.1333394793374794,3.438713108759771,54.51120314812478,-7.098172727871962,2.4545911578042956,8,0.5250015258789062,-4.3874969482421875,-13.28125,-12.087501525878906,-4.4250030517578125,4,-0.017634188527200112,-1.7045359966708282,158.5,1.5148447839302872,157.8249969482422,-1.7433657954293802,159.0749969482422,-0.017634188527200112
4442,2018-08-06,160.0,161.25,159.4499969482422,160.97500610351562,3447660.0,-0.0012484204247944497,1.3606691881291149,-0.8125071525755629,51.62548971052314,60.92133114246431,1.2542641567166868,-0.5115137738667102,-8.769686906679055,-9.370028021339465,30.53942975747824,1.8000030517578125,3.8771775934307584,0.19500122070311932,-4.062332406840937,4.452334848247176,-1.9336655930688949,2.3236680344751335,3.2148872704763676,55.465609053955546,-2.8556496370200932,2.1286668137720217,8,0.7249984741210938,-4.0625,-13.081253051757812,-11.887504577636719,-4.975006103515625,0,-0.022656250000000044,1.3333095976806877,160.1999969482422,-1.7045359966708282,158.5,1.5148447839302872,157.8249969482422,-0.022656250000000044
4443,2018-08-07,161.4499969482422,161.4499969482422,157.75,158.47500610351562,3775190.0,0.009062480926513627,1.487400561114844,-3.0512535603618267,51.750982619606475,58.32317179334367,-0.33698930224997525,-1.7271525990469172,-10.157175511246749,-10.804130703909607,30.3712809399477,3.6999969482421875,3.4105178260828097,1.4399986267089844,-2.713167809394321,5.5931650628122895,-0.6365845913426824,3.516581844760651,1.3664969029001384,100.0,42.224736070710456,2.0765832180516552,8,-0.7249984741210938,-4.049995422363281,-14.40625,-13.337501525878906,-4.274993896484375,1,-0.026014227486102826,1.3606691881291149,160.0,1.3333095976806877,160.1999969482422,-1.7045359966708282,158.5,-0.026014227486102826
4444,2018-08-08,151.8249969482422,155.625,151.375,155.0,8685306.0,-0.05961598130649448,-1.0858911326710576,-1.0672312008575722,36.70651453726683,53.806541793725735,8.675799617119651,8.023727637199443,-0.5367003316152932,-1.2150521947853292,30.110131491499807,10.074996948242188,2.7323782446729297,-8.00375137329101,-13.184187507638313,-2.8233152389437066,-10.593969440464662,-5.413533306117358,10.617007088726126,4.466472303206997,-53.19191889699278,2.590218067173653,8,5.8625030517578125,5.825004577636719,-4.15625,-3.7125015258789062,4.25,2,0.009385826315831292,1.487400561114844,161.4499969482422,1.3606691881291149,160.0,1.3333095976806877,160.1999969482422,0.009385826315831292
4445,2018-08-09,152.25,154.0749969482422,151.77499389648438,151.8249969482422,5081778.0,0.0027992956384033096,-7.761763594617374,-0.1338591002369315,34.538531137228674,49.84940685201703,7.052439081215027,7.5050534401300695,-0.9444582113297315,-1.6754668598043736,29.769787551710213,2.3000030517578125,1.959826838150036,-7.274998474121105,-13.444639623920352,-1.105357324321858,-10.359819049020729,-4.1901778992214815,9.306643714010846,8.684866154253909,-45.916645124433266,3.084820574899624,8,5.0500030517578125,5.75,-4.46875,-4.137504577636719,1.75,3,0.007717589830921634,-1.0858911326710576,151.8249969482422,1.487400561114844,161.4499969482422,1.3606691881291149,160.0,0.007717589830921634
4446,2018-08-10,152.5,153.77499389648438,150.89999389648438,151.60000610351562,4072000.0,0.0016420361247948545,-1.4999800973901045,2.1176174918321187,34.16269110720694,46.91639650980945,5.779874436772133,7.159412618905549,-1.1779821994916233,-1.9222613440001055,29.147254400389443,2.875,1.1390263299802825,-6.731248474121088,-13.645894523259074,0.18339757501689746,-10.188571498690095,-3.273925449552081,8.242112216889979,15.165930243489706,-35.78440226322794,3.457323024568993,8,4.3249969482421875,5.3874969482421875,-4.59375,-4.387504577636719,-0.899993896484375,4,0.01360653736552253,-7.761763594617374,152.25,-1.0858911326710576,151.8249969482422,1.487400561114844,161.4499969482422,0.01360653736552253
4447,2018-08-13,154.14999389648438,154.9250030517578,152.39999389648438,152.75,10061978.0,0.010819632108094224,-1.4047636347783123,1.555559323183344,34.91010447006215,44.24153074093599,3.3275684317984826,5.49169743267754,-2.832284712603382,-3.5590234663737874,28.80204065088131,2.5250091552734375,-0.06542163900869014,-4.891254425048828,-12.154197266024852,2.3716884159271956,-8.522725845536854,-1.259783004560802,5.607906488365046,30.805678292751715,-13.79134534454186,3.6314714204880154,8,2.0250015258789062,3.7375030517578125,-6.149993896484375,-6.037498474121094,-3.4749908447265625,0,0.010541680599035486,-1.4999800973901045,152.5,-7.761763594617374,152.25,-1.0858911326710576,151.8249969482422,0.010541680599035486
4448,2018-08-14,159.64999389648438,159.6750030517578,154.8249969482422,154.97500610351562,7036888.0,0.03567953433519677,1.0529099845636154,3.339291553133515,46.96968148302818,44.05457421480068,-2.3269996548201846,0.014077360540397876,-8.19298263155693,-9.040020826927957,28.324586202807932,5.5250091552734375,-0.9281118749673851,0.5949958801269588,-6.671647575650098,7.861639335904016,-3.0383258477615698,4.228317608015487,-8.75,99.71499567885456,54.86546919607527,3.6333217278885344,8,-3.4749984741210938,-1.7624969482421875,-11.062492370605469,-11.537498474121094,-9.574996948242188,1,-0.028969622153564356,-1.4047636347783123,154.14999389648438,-1.4999800973901045,152.5,-7.761763594617374,152.25,-0.028969622153564356
4449,2018-08-15,156.9499969482422,159.1750030517578,156.6999969482422,159.0500030517578,3779886.0,-0.016911976520292527,1.1063827024219206,-0.4492003394477446,37.610968006041446,42.64179894339414,0.2635398315214559,2.5432142659914803,-5.29756115267304,-6.334133696375545,27.220973805820435,2.9499969482421875,-1.5350238835588925,-1.9137512207031193,-9.19112238248377,5.3636199410775305,-5.552436801593444,1.7249343601872056,-5.874502868652343,68.9458317900671,29.24509479908305,3.6386855808903182,8,-0.7750015258789062,0.9375,-7.062496185302734,-8.637496948242188,-7.6999969482421875,2,0.001433616488631273,1.0529099845636154,159.64999389648438,-1.4047636347783123,154.14999389648438,-1.4999800973901045,152.5,0.001433616488631273
4450,2018-08-16,156.97500610351562,158.10000610351562,154.75,158.10000610351562,4046542.0,0.00015934473246081993,4.95556640625,0.535712728699519,39.88046280399006,40.906158430550434,-0.0006019842336968395,2.4820362432650427,-5.053514604657636,-6.3542449314530245,25.956838321720344,3.350006103515625,-1.9684134645698634,-1.7849922180175781,-9.110190220968832,5.540205784933676,-5.447591219493205,1.8776067834580488,-5.727521844482425,69.23083611121254,31.145886847239765,3.6625990014756318,8,-0.8000106811523438,0.9124908447265625,-6.481258392333984,-8.400009155273438,-6.225006103515625,3,-0.0057334551379468746,1.1063827024219206,156.9499969482422,1.0529099845636154,159.64999389648438,-1.4047636347783123,154.14999389648438,-0.0057334551379468746
4451,2018-08-17,155.0,156.5749969482422,154.6750030517578,155.97500610351562,3710188.0,-0.01258165967015934,-1.3384540264423077,0.8666720920138888,39.11223003194889,39.51579624404218,1.2954437774797896,4.251701012196463,-2.747871895354166,-4.375796279279712,24.513938498989656,2.3000030517578125,-2.123732638009443,-3.4912483215331918,-10.95995952118514,3.9774628781187573,-7.225603921359152,0.24310727829276857,-3.583965365112306,35.73887053641655,-2.3909256097847447,3.734355599825973,8,1.1749954223632812,2.8874969482421875,-4.293750762939453,-6.275001525878906,-4.600006103515625,4,-0.006451612903225823,4.95556640625,156.97500610351562,1.1063827024219206,156.9499969482422,1.0529099845636154,159.64999389648438,-0.006451612903225823
4452,2018-08-20,156.47500610351562,156.52499389648438,154.02499389648438,155.0,3581448.0,0.009516168409778203,2.174640082156213,-1.5128173025759806,45.50174736838771,38.82143677168454,-0.8182100444317086,2.569787612179738,-3.8416884962015274,-5.844735476939604,23.062210482607554,2.5,-2.3514592267583225,-1.8012428283691406,-9.240655188477149,5.638169531738868,-5.520949008423145,1.9184633516848635,-4.89379210029054,43.362977646585406,0.7973016670743789,3.719706180053998,8,-1.1875076293945312,1.4124908447265625,-4.225006103515625,-6.937507629394531,-3.07501220703125,0,-0.03115513538804371,-1.3384540264423077,155.0,4.95556640625,156.97500610351562,1.1063827024219206,156.9499969482422,-0.03115513538804371
4453,2018-08-21,158.85000610351562,160.125,156.72500610351562,156.9499969482422,5187164.0,0.015178142881354661,-1.8936230999487043,1.288136469906689,51.70692563318239,40.48814911567516,-4.023967016162544,-0.06655932959762367,-5.745237616759937,-8.146705748745603,21.477835591024466,3.649993896484375,-2.8105822600041677,0.7375068664550781,-6.48625655727048,7.961270290180636,-2.874374845407715,4.349388578317871,-7.106916319319879,79.0984816269355,31.68814424825485,3.6118817118627793,8,-3.3375091552734375,-0.9625091552734375,-6.256256103515625,-9.312507629394531,-7.6750030517578125,1,-0.0514636621822383,2.174640082156213,156.47500610351562,-1.3384540264423077,155.0,4.95556640625,156.97500610351562,-0.0514636621822383
4454,2018-08-22,158.0,159.8249969482422,157.6999969482422,159.75,3121392.0,-0.005350998242717786,1.2368492908655777,-0.9210481934483894,49.17218576507134,42.114110740991,-2.4651594844769136,0.5310818290785733,-4.461010895644932,-7.209908206523949,19.572813153093126,2.125,-3.213046987907944,0.06500091552734943,-6.9752472563573065,7.105249087412005,-3.4551231704149927,3.5851250014696916,-5.921633807172071,65.16396928233735,14.414880456454384,3.5201240859423333,8,-2.4875030517578125,-0.1125030517578125,-5.231250762939453,-8.462501525878906,-6.149993896484375,2,-0.05015824716302408,-1.8936230999487043,158.85000610351562,2.174640082156213,156.47500610351562,-1.3384540264423077,155.0,-0.05015824716302408
4455,2018-08-23,158.25,159.875,157.60000610351562,157.60000610351562,3392100.0,0.0015822784810126667,-6.000046950561059,-0.37142508370535715,46.608702759477566,43.49700092457663,-1.9830990256635346,-0.23294856671770958,-4.31490144379336,-7.3500245641192805,17.245717066063072,2.274993896484375,-3.7688557495496298,0.6337509155273438,-5.669886799570605,6.937388630625293,-2.518067942021645,3.7855697730763325,-5.849768454885179,69.26232583735647,18.204698246221284,3.151818857548977,8,-1.9875030517578125,-0.3625030517578125,-4.28125,-7.650001525878906,-7.0500030517578125,3,-0.056872037914691975,1.2368492908655777,158.0,-1.8936230999487043,158.85000610351562,2.174640082156213,156.47500610351562,-0.056872037914691975
4456,2018-08-24,157.9250030517578,159.3249969482422,157.5500030517578,158.0,2798038.0,-0.0020536931958432536,-3.3030314239739584,-0.11538100380299544,46.40693359008599,44.77442638235706,-0.9025512647058065,-0.3159759044947066,-3.6047178271024904,-6.918712554185674,14.786601051651132,1.774993896484375,-3.1221529583908705,0.5575035095214957,-5.240592787564225,6.355599806607216,-2.3415446390213788,3.4565516580643703,-5.215780768447587,63.93451234459815,12.879500881646777,2.8990481485428616,8,-0.850006103515625,-0.037506103515625,-3.3750038146972656,-7.325004577636719,-8.050003051757812,4,-0.04543297712906358,-6.000046950561059,158.25,1.2368492908655777,158.0,-1.8936230999487043,158.85000610351562,-0.04543297712906358
4457,2018-08-27,158.9250030517578,159.35000610351562,158.1750030517578,158.5,1669496.0,0.006332119554699478,-1.1860583951966615,-5.666937945066124,45.55850084439964,44.617628533620554,-1.2896006997887355,-1.600856161242291,-4.210446582574491,-7.836639101054999,12.42175826785758,1.4250030517578125,-2.3667501412435854,1.6862533569336051,-3.833125896272122,7.205632610139332,-1.0734362696692585,4.445942983536469,-5.919149659780004,64.70590875227761,19.022452102604994,2.759689626602862,8,-1.850006103515625,-1.037506103515625,-3.8937530517578125,-8.325004577636719,-7.475006103515625,0,-0.05364171144610308,-3.3030314239739584,157.9250030517578,-6.000046950561059,158.25,1.2368492908655777,158.0,-0.05364171144610308
4458,2018-08-28,158.6750030517578,159.6999969482422,157.625,159.22500610351562,3181128.0,-0.0015730690275247428,1.7666907418898712,-1.2941155351308655,67.97900136327738,47.99185446220233,-1.332582816322315,-1.4570635864039048,-3.569010821199356,-7.498799397788787,11.109001241559575,2.0749969482421875,-1.5612865888519991,1.4562530517578125,-4.0379519305689655,6.9504580340845905,-1.2908494394055765,4.2033555429212015,-5.384383795459115,48.38716028640621,-2.406283506512551,2.747102491163394,8,-1.600006103515625,-0.787506103515625,-3.3250045776367188,-8.075004577636719,-7.1500091552734375,1,-0.033244109367074004,-1.1860583951966615,158.9250030517578,-3.3030314239739584,157.9250030517578,-6.000046950561059,158.25,-0.033244109367074004
4459,2018-08-29,158.97500610351562,159.1999969482422,158.22500610351562,158.875,2886022.0,0.0018906761997032895,2.5454999445122626,-0.18182827021778333,67.76750223741604,51.09041439924966,-1.4696833129116271,-1.756552731885563,-3.4748867240031984,-7.668807686609739,10.682232715925629,0.9749908447265625,-0.829328409122013,1.6987556457519588,-3.8460027881335748,7.243514079637492,-1.073623571190808,4.471134862694726,-5.411011617468887,61.29053428802068,4.957044873037759,2.7723792169427712,8,-1.9000091552734375,-1.0875091552734375,-3.331256866455078,-8.312507629394531,-18.42500305175784,2,-0.04906433560177936,1.7666907418898712,158.6750030517578,-1.1860583951966615,158.9250030517578,-3.3030314239739584,157.9250030517578,-0.04906433560177936
4460,2018-08-30,158.625,159.89999389648438,158.25,158.6750030517578,3140866.0,-0.002201642334190068,-3.1249690057029507,-0.5,66.09721981610878,54.088746597489646,-0.9621972465625959,-1.472181285202737,-2.898361848392369,-7.241016508151716,10.319365496574248,1.649993896484375,-0.8724463689605955,1.3424995422363395,-4.208345344876676,6.893344429349355,-1.4329229013201825,4.1179219857928615,-4.798565293395143,45.74472920413742,-15.143655693476994,2.7754224435565145,8,-1.5500030517578125,-0.7375030517578125,-2.1312484741210938,-7.412498474121094,-15.600006103515625,3,-0.04271075742464536,2.5454999445122626,158.97500610351562,1.7666907418898712,158.6750030517578,-1.1860583951966615,158.9250030517578,-0.04271075742464536
4461,2018-08-31,157.375,158.89999389648438,157.375,158.47500610351562,10587442.0,-0.007880220646178104,-1.7727007906783188,21.99877937137626,58.657720320167776,55.55052136990965,0.7377026896981818,-0.468705263038828,-1.4607117913532761,-5.909331639932134,9.58915965603792,1.524993896484375,-0.38103863762552237,0.2337493896484375,-5.145629660199518,5.613128439496393,-2.45594013527554,2.923438914572415,-3.296622681659329,0.0,-62.02121722427438,2.6896895249239727,8,1.0500030517578125,0.0749969482421875,0.5062484741210938,-5.400001525878906,-18.149993896484375,4,-0.03923750946311555,-3.1249690057029507,158.625,2.5454999445122626,158.97500610351562,1.7666907418898712,158.6750030517578,-0.03923750946311555
4462,2018-09-03,156.375,157.47500610351562,155.8000030517578,157.375,2712798.0,-0.006354249404289081,1.791643354864961,0.9090858648911083,38.40712629820957,54.072765888246,1.9243957643813587,0.259077313627472,-0.2703356580330478,-4.863768333293706,8.475529640757392,1.6750030517578125,-0.0037555478445767676,-0.5850006103515568,-5.80060121146883,4.630599990765717,-3.1928009109101936,2.02279969020708,-2.0547577743929537,14.024347127061338,-41.443120987381974,2.6078003005586305,9,1.4749984741210938,0.6875,1.625,-4.400001525878906,-17.875,0,-0.04156674660271786,-1.7727007906783188,157.375,-3.1249690057029507,158.625,2.5454999445122626,158.97500610351562,-0.04156674660271786
4463,2018-09-04,157.25,157.5500030517578,155.9499969482422,156.25,4527720.0,0.005595523581135131,1.0,-1.0,51.219521272306615,54.30024761127215,0.8924137819640521,-0.9978705167916928,-0.8546302674796209,-5.725576354869077,8.008229072620322,1.600006103515625,0.6078876236499298,0.4999992370605355,-4.273918045704562,5.273916519825633,-1.886959404321999,2.88695787844307,-2.6975674634172435,35.36585819715144,-17.63673937319848,2.3869586413825457,9,0.5999984741210938,-0.4250030517578125,1.0687484741210938,-5.275001525878906,-20.100006103515625,1,-0.03688396217334067,1.791643354864961,156.375,-1.7727007906783188,157.375,-3.1249690057029507,158.625,-0.03688396217334067
4464,2018-09-05,153.25,157.5,153.25,157.5,5188992.0,-0.025437201907790197,1.0,-4.25,38.55606600412526,53.40551019401079,4.635210444129484,3.282664870539037,3.4076777094162196,-1.697987600423403,7.77448555905347,4.25,0.7962638217188953,-3.5712509155273438,-8.070295741374451,0.9277939103197639,-5.820773328450912,-1.3217285026037757,6.875,0.0,-48.8451494274768,2.249522412923554,9,3.3249969482421875,2.9249954223632812,5.068748474121094,-1.2750015258789062,-19.600006103515625,2,-0.011256157282320545,1.0,157.25,1.791643354864961,156.375,-1.7727007906783188,157.375,-0.011256157282320545
4465,2018-09-06,153.4250030517578,154.39999389648438,152.125,153.89999389648438,4077864.0,0.0011419448728078319,2.0847566337350645,0.11176255170036764,44.55960406267953,53.20025135763228,4.1390728033557025,3.3731465632046707,3.5467515490703647,-1.8508902639777602,7.6520853252832115,2.274993896484375,0.5770252569428749,-3.454998016357422,-7.7276972408593,0.8177012081444559,-5.591347628608361,-1.318648404106483,6.562496948242199,19.188254212780908,-30.02117127303769,2.136349612250935,9,2.587493896484375,2.7499923706054688,4.362495422363281,-1.4500045776367188,-16.75000000000003,3,-0.08391722172986793,1.0,153.25,1.0,157.25,1.791643354864961,156.375,-0.08391722172986793
4466,2018-09-07,154.5749969482422,154.85000610351562,152.75,153.4499969482422,3372522.0,0.0074954790523706905,1.5074425638129247,-2.368466703074304,43.28619107442294,52.94777249430153,2.7534631680802875,2.5155504000383644,2.6581378362017745,-2.927164181195451,7.218261280702425,2.100006103515625,0.5243008137549339,-2.4087539672851506,-6.319041550428636,1.5015336158583352,-4.3638977588568935,-0.45361017571340767,5.098003051757814,45.16120866417464,-4.589976009500937,1.9551437915717425,9,1.4375,1.5999984741210938,3.3500022888183594,-2.5999984741210938,-18.050003051757812,4,-0.07472103043692901,2.0847566337350645,153.4250030517578,1.0,153.25,1.0,157.25,-0.07472103043692901
4467,2018-09-10,155.77499389648438,156.4250030517578,154.75,154.9499969482422,3344802.0,0.00776320214739501,-1.7347192984641446,0.7333306206597222,38.1502475509508,49.63346651515414,1.1841761961174768,1.5215469144864926,1.691303103736999,-4.050904081275007,6.938909640428423,1.850006103515625,0.5610914315933826,-1.2900070190429744,-5.015538873884026,2.435524835798077,-3.1527729464635,0.5727589083775513,3.5960861035156313,67.28095563562313,20.364521270922012,1.8627659274205317,9,0.2375030517578125,0.40000152587890625,2.493755340576172,-3.7999954223632812,-17.59999084472659,0,-0.10624290445465556,1.5074425638129247,154.5749969482422,2.0847566337350645,153.4250030517578,1.0,153.25,-0.10624290445465556
4468,2018-09-11,155.02499389648438,155.89999389648438,154.1999969482422,155.72500610351562,2809792.0,-0.004814636683589835,2.2381270708597336,-0.8485027835833318,38.44657823877427,46.375586070860614,1.5220315648604128,2.010359915428239,2.615753186298491,-3.2206495768111267,7.037214099488158,1.6999969482421875,0.6033211159117116,-1.8087570190429574,-5.431432674090985,1.81391863600507,-3.620094846566957,0.0025808084810421406,4.056242903515624,53.95337481831395,8.959093180998408,1.8113378275240097,9,0.9875030517578125,1.1500015258789062,3.306255340576172,-3.0499954223632812,-15.17498779296875,1,-0.10659567519492175,-1.7347192984641446,155.77499389648438,1.5074425638129247,154.5749969482422,2.0847566337350645,153.4250030517578,-0.10659567519492175
4469,2018-09-12,157.1750030517578,157.77499389648438,155.5749969482422,155.64999389648438,3256632.0,0.013868790452648438,-1.6268572417625464,-2.1785465166971836,46.36211072038997,44.1827961713363,-1.0171205085427744,-0.1285171843005628,0.5986566138389549,-5.25553176509743,6.877914092439888,2.75,0.6399372819896882,0.3300018310546875,-3.2955901939515684,3.9555938560609434,-1.4827941814484404,2.1427978435578154,1.6279842762421879,89.38068154197657,45.4957799153323,1.8127960125031255,9,-1.662506103515625,-1.662506103515625,1.8874969482421875,-5.200004577636719,-15.550003051757812,2,-0.12740581368832038,2.2381270708597336,155.02499389648438,-1.7347192984641446,155.77499389648438,1.5074425638129247,154.5749969482422,-0.12740581368832038
4470,2018-09-13,156.0749969482422,157.35000610351562,155.77499389648438,156.875,2400500.0,-0.006998607171354032,-1.2500027247659427,-0.5245890157389712,44.051434324482926,42.5598755051491,-0.3541102777218157,0.9492751583099164,1.8586074070829568,-4.00131740082827,7.238644823423712,1.57501220703125,0.06361671545033687,-0.7250038146972599,-4.366110146340304,2.9161025169457844,-2.545556980518768,1.095549351124248,2.460870886637821,66.16917386841898,23.795107491259138,1.8205531658215155,9,-1.125,-0.5625,1.5937538146972656,-4.099998474121094,-15.0,3,-0.14368094499591388,-1.6268572417625464,157.1750030517578,2.2381270708597336,155.02499389648438,-1.7347192984641446,155.77499389648438,-0.14368094499591388
4471,2018-09-14,154.0,157.125,153.89999389648438,156.9499969482422,3759672.0,-0.013294870983917462,-1.0476169715993586,3.687482118674779,35.187974341394565,42.20219195439188,1.3318554659356323,3.104692563304809,4.03243771086926,-1.7558678659408429,7.837892215754999,3.225006103515625,-0.6225804781625186,-2.7500007629394645,-6.520352255361729,1.0203507294828,-4.635176509150597,-0.8648250167283322,4.2794331214848,2.5808026713709675,-35.44130788526187,1.8851757462111363,9,0.9499969482421875,1.5124969482421875,3.6500015258789062,-2.0250015258789062,-14.0,4,-0.11249998018339102,-1.2500027247659427,156.0749969482422,-1.6268572417625464,157.1750030517578,2.2381270708597336,155.02499389648438,-0.11249998018339102
4472,2018-09-17,151.60000610351562,153.8249969482422,151.60000610351562,153.3249969482422,3489648.0,-0.015584375951197216,-1.5797132217003247,0.5847432641428431,31.158472707708384,39.97318655832541,3.333878879593641,5.397468597776481,6.477206372865112,0.794369663726286,8.528971499739994,2.399993896484375,-1.3587736181293621,-4.906244659423834,-9.325875650625107,-0.48661366822256014,-7.116060155024456,-2.696429163823211,6.4332496931097864,0.0,-35.19450787217762,2.2098154956006306,9,3.087493896484375,4.2624969482421875,5.7562408447265625,0.37499237060546875,-13.650009155273409,0,-0.09943939050198802,-1.0476169715993586,154.0,-1.2500027247659427,156.0749969482422,-1.6268572417625464,157.1750030517578,-0.09943939050198802
4473,2018-09-18,150.6750030517578,153.9250030517578,150.3000030517578,153.9250030517578,4408170.0,-0.006101602998130451,1.2307692307692308,1.884067970526055,28.608249652548096,38.86787363037239,3.6075042487088638,5.985498274797379,7.339638726055284,1.8382196187220359,8.841684403277263,3.625,-1.8975832244002788,-5.422497558593761,-10.405650924954841,-0.4393441922326815,-7.914074241774301,-2.9309208754132214,6.972257763281021,5.016728552444369,-25.766554291170255,2.491576683180545,9,3.3624954223632812,4.537498474121094,6.356243133544922,1.2999954223632812,-10.425003051757812,1,-0.08296001159333777,-1.5797132217003247,151.60000610351562,-1.0476169715993586,154.0,-1.2500027247659427,156.0749969482422,-0.08296001159333777
4474,2018-09-19,150.0749969482422,151.9499969482422,149.8249969482422,151.8249969482422,3856288.0,-0.003982121064298405,1.125,0.5384615384615384,28.24427718023921,37.05505953232347,4.145742428149731,6.283499360536865,7.930064280634127,2.5815351993270212,9.21780935495912,2.125,-2.0110946269267345,-5.62625350952149,-11.198022495536321,-0.05448452350665889,-8.412138002528906,-2.8403690165140745,6.984483245734168,3.3222550941988285,-24.512296822639087,2.7858844930074134,9,3.7249984741210938,4.900001525878906,6.956249237060547,1.9000015258789062,-12.749999999999972,2,-0.06813254074729691,1.2307692307692308,150.6750030517578,-1.5797132217003247,151.60000610351562,-1.0476169715993586,154.0,-0.06813254074729691
4475,2018-09-20,149.25,150.375,146.5500030517578,150.0,5143872.0,-0.0054972311512138106,4.099995930989583,0.42857142857142855,28.868667306913878,35.453112447044674,4.8234748376549135,6.7455135898746335,8.643012589996886,3.516959891175077,9.935936907373561,3.8249969482421875,-2.4704749141260436,-6.0012504577636605,-12.132008185448683,0.12950726992136197,-9.066629321606172,-2.9358715939211493,7.0860318694029445,25.531893403439614,-5.58297761400172,3.065378863842508,9,2.9124984741210938,4.087501525878906,7.781246185302734,2.7249984741210938,-11.75,3,-0.0510887772194305,1.125,150.0749969482422,1.2307692307692308,150.6750030517578,-1.5797132217003247,151.60000610351562,-0.0510887772194305
4476,2018-09-21,150.75,151.3000030517578,149.64999389648438,150.0,7108130.0,0.01005025125628145,-1.2758555373153175,-1.0,35.741449278949915,35.18546819460013,3.043943076219165,4.933355029195553,7.044471887527834,2.1148772351124308,10.565716534133335,2.0500030517578125,-2.370424162589501,-4.142500305175787,-10.45160272376117,2.1666021134095956,-7.297051514468478,-0.9879490958830957,4.411708411285531,56.94911116260594,22.694521230691507,3.1545512092926926,9,1.4124984741210938,2.5875015258789062,6.281246185302734,1.2249984741210938,-10.324996948242216,4,-0.06417912472144482,4.099995930989583,149.25,1.125,150.0749969482422,1.2307692307692308,150.6750030517578,-0.06417912472144482
4477,2018-09-24,150.39999389648438,151.5,150.0,150.9499969482422,2718410.0,-0.0023217651974501985,-1.2222372927333762,-0.73333740234375,32.161453780203644,34.48712103253673,2.851153565541665,4.861177189734377,7.3035397061021,2.5418005544601385,11.190148218141475,1.5,-2.4287313584029278,-4.06625595092774,-10.380157400319888,2.247645498464408,-7.2232066756238,-0.9093052262316803,3.7283098716578422,52.203265691207626,17.34199572244487,3.156950724696067,9,1.7625045776367188,2.9375076293945312,6.631252288818359,1.5750045776367188,-10.42498779296875,0,-0.06914889839451965,-1.2758555373153175,150.75,4.099995930989583,149.25,1.125,150.0749969482422,-0.06914889839451965
4478,2018-09-25,153.39999389648438,153.5500030517578,151.10000610351562,151.5,3822220.0,0.019946809320117387,1.227257594673325,-3.45451518934665,50.41207086780532,34.93711660447177,-0.45102341940253154,1.523852813020028,4.199647596881107,-0.4644479891363176,11.75226101780483,3.1500091552734375,-2.4899164343644884,-0.8025054931640625,-6.809386316518356,5.204375330190231,-3.805945904841195,2.20093491851307,-6.8499908447265625,97.85701206752232,56.1658976063561,3.003440411677143,9,-1.4499893188476562,-0.06249237060546875,3.1875038146972656,-1.4249954223632812,-10.949996948242188,1,-0.10071706364387434,-1.2222372927333762,150.39999389648438,-1.2758555373153175,150.75,4.099995930989583,149.25,-0.10071706364387434
4479,2018-09-26,151.1750030517578,152.9499969482422,149.9499969482422,152.875,4406024.0,-0.014504504128129314,2.24325929347333,-0.894738110152749,44.444444444444436,34.9807843955786,0.9312989522117334,3.3039188405473396,6.247616821367615,1.7971776828555903,12.457372286578831,3.4499969482421875,-2.641112808925584,-2.637496185302723,-8.345096716912963,3.0701043463075166,-5.491296451107843,0.2163040805023968,-4.485000000000014,66.07142857142857,20.644312348772004,2.8538002658051194,9,0.6624984741210938,2.0499954223632812,5.524993896484375,1.2374954223632812,-7.375,2,-0.07226725868176376,1.227257594673325,153.39999389648438,-1.2222372927333762,150.39999389648438,-1.2758555373153175,150.75,-0.07226725868176376
4480,2018-09-27,151.85000610351562,151.89999389648438,149.5749969482422,150.5,3191736.0,0.0044650440756182075,2.206932839433418,-0.7941226629327445,43.11001369625186,35.86101099056275,-0.45376303559552866,2.2085597779299633,5.455396060221801,1.1850613216749935,12.987677512559207,2.3249969482421875,-2.751138594306724,-1.6237434387207088,-6.917941489936879,3.670454612495462,-4.27084246432878,1.0233555868873623,-5.022803051757819,57.23284684421856,11.285801998181128,2.6470990256080786,9,-1.6125030517578125,1.3749923706054688,4.8499908447265625,0.5624923706054688,-8.725006103515625,3,-0.09565366197859593,2.24325929347333,151.1750030517578,1.227257594673325,153.39999389648438,-1.2222372927333762,150.39999389648438,-0.09565366197859593
4481,2018-09-28,151.1999969482422,153.72500610351562,151.1999969482422,152.27499389648438,4556782.0,-0.004280600126089773,-3.6977047877248017,-0.7962904356082012,38.101451587428194,36.63245308830939,-0.2712253744261659,2.500431883101072,5.935502420615933,1.8640790240826277,13.648819237304894,2.5250091552734375,-3.193365535103652,-1.9650024414062557,-7.015884477273403,3.0858795944608914,-4.490443459339815,0.5604385765273037,-4.238337896484381,39.15654012317308,-3.9228759683565997,2.525441017933567,9,-0.962493896484375,2.0250015258789062,5.875,1.3125,-9.349990844726562,4,-0.09060844725368533,2.206932839433418,151.85000610351562,2.24325929347333,151.1750030517578,1.227257594673325,153.39999389648438,-0.09060844725368533
4482,2018-10-01,149.875,152.27499389648438,149.6999969482422,151.64999389648438,4318898.0,-0.008763207506517046,-1.4235265395220589,1.6511618004002782,36.994976934589175,37.564311675202845,0.8754050100961308,3.4925624809982594,7.0588019944263465,3.1759456301446107,14.72074384151222,2.5749969482421875,-3.5895439823820254,-2.964999389648426,-7.982582922776231,2.052584143479379,-5.473791156212343,-0.45620762308450935,-2.6428070661718834,7.228973251217943,-33.05083514917899,2.508791766563905,10,0.26250457763671875,3.3499984741210938,7.6062469482421875,2.8125,-9.300003051757784,0,-0.06305252342446854,-3.6977047877248017,151.1999969482422,2.206932839433418,151.85000610351562,2.24325929347333,151.1750030517578,-0.06305252342446854
4483,2018-10-02,151.4499969482422,151.75,149.64999389648438,150.1750030517578,4774930.0,0.010508736935727736,1.2400065104166667,-0.7183088905317814,35.11052201312772,38.32722776774602,-0.6460357019099092,1.5397061017933709,5.25272932071897,1.6387573337106005,15.885932958755644,2.100006103515625,-3.638124351246404,-1.1000022888183594,-5.6972253880700805,3.4972208104333617,-3.39861383844422,1.1986092608075012,-3.958091487626575,45.18062321904587,10.652730322113314,2.2986115496258654,10,-1.3124923706054688,1.7750015258789062,6.03125,1.9000015258789062,-7.0,1,-0.07576752113536278,-1.4235265395220589,149.875,-3.6977047877248017,151.1999969482422,2.206932839433418,151.85000610351562,-0.07576752113536278
4484,2018-10-03,151.52499389648438,152.64999389648438,151.0,152.60000610351562,4021870.0,0.0004951928012768558,1.808529427042751,-0.8431508652672395,37.499989520060694,39.286263569206774,-0.5517419310819207,1.4006625335201193,4.961300543465541,1.4958084589619602,16.0131560157428,1.649993896484375,-3.3792637002432,-0.9387550354003906,-5.545398719258259,3.6678886484574775,-3.242076877329339,1.3645668065285577,-3.78376441015277,46.9877746116371,15.782250699084177,2.303321841928938,10,0.12500762939453125,1.7000045776367188,5.9562530517578125,1.8250045776367188,-5.0999908447265625,2,-0.0598910893501956,1.2400065104166667,151.4499969482422,-1.4235265395220589,149.875,-3.6977047877248017,151.1999969482422,-0.0598910893501956
4485,2018-10-04,140.55000305175778,151.47500610351562,138.05000305175778,151.3249969482422,12712846.0,-0.07243023452767305,1.4243771114283088,10.023136319763838,25.184499092073565,38.11326910399829,10.124021918153574,11.975631379745693,15.488735342227955,12.410589729959781,16.716004431929115,13.474990844726591,-3.245554045793739,-11.26999588012697,-18.281649169749556,-4.258342590504384,-14.775822524938263,-7.764169235315677,13.175003051757841,15.948960212289354,-18.097592568093727,3.505826644811292,10,5.337501525878935,8.42499542236331,16.931243896484403,12.79999542236331,7.199996948242216,3,0.02312344311229375,1.808529427042751,151.52499389648438,1.2400065104166667,151.4499969482422,-1.4235265395220589,149.875,0.02312344311229375
4486,2018-10-05,143.02499389648438,143.875,138.64999389648438,140.5,9160058.0,0.01760932615430244,1.4733720972227238,-0.23433831338950586,34.22260154749742,38.34228552258649,7.1945897912974885,9.055243846374083,12.641331035910753,9.858433193023416,17.65712084536506,5.225006103515625,-3.0041865994519696,-8.217504882812506,-16.119770511082038,-0.3152392545429734,-12.168637696947258,-4.266372068677754,10.386512145996107,34.07530112612037,-4.1011954886781155,3.9511328141347617,10,2.8625106811523438,5.450004577636719,14.456253051757812,10.575004577636719,5.70001220703125,4,0.0006992211696090767,1.4243771114283088,140.55000305175778,1.808529427042751,151.52499389648438,1.2400065104166667,151.4499969482422,0.0006992211696090767
4487,2018-10-08,139.22500610351562,140.55000305175778,137.80000305175778,140.0,5745244.0,-0.026568697466395452,1.9333333333334222,-0.306929017754626,30.948406965732474,36.17965620013395,10.328897523432488,12.17604765996515,16.06220371107713,13.548395680845886,19.3624055256917,5.224990844726591,-2.828692936447169,-11.189993286132818,-20.44428473117526,-1.9357018410903777,-15.817139008654038,-6.562847563611598,13.8792698791504,9.595986062603377,-31.421096831874134,4.627145722521217,10,6.537498474121094,8.562492370605469,18.712493896484375,15.624992370605469,7.2249908447265625,0,0.018854371592185615,1.4733720972227238,143.02499389648438,1.4243771114283088,140.55000305175778,1.808529427042751,151.52499389648438,0.018854371592185615
4488,2018-10-09,138.5,139.875,136.42500305175778,139.75,6987896.0,-0.005207441707537619,3.5999959309896212,1.6129159283323489,30.820203009081496,34.66585159620473,9.742609532022811,12.226420936092069,16.47003058710851,14.180397759858522,21.032321912486708,3.449996948242216,-2.9648764625540025,-11.08874969482423,-21.489766478620055,-0.6877329110284052,-16.289258086722157,-5.888241302926303,13.992105065429683,12.788894416643856,-31.633286297730706,5.200508391897913,10,6.575004577636719,8.599998474121094,18.956249237060547,16.349998474121094,8.824996948242188,1,0.014981927424131625,1.9333333333334222,139.22500610351562,1.4733720972227238,143.02499389648438,1.4243771114283088,140.55000305175778,0.014981927424131625
4489,2018-10-10,137.14999389648438,138.44999694824222,136.85000610351562,138.19999694824222,4856834.0,-0.009747336487477387,1.0645002510311576,0.8400024414062728,30.29313791468398,33.24175428714163,9.939160023082394,12.64773857619241,17.520928127067094,15.416630062470574,23.545787378799805,1.649993896484375,-3.0738048928044748,-11.437505340576166,-22.591752295568398,-0.28325838558393457,-17.014628818072282,-5.86038186308005,14.378085048125001,4.817213938318185,-40.259713207281116,5.577123477496113,10,7.925010681152344,9.950004577636719,20.187503814697266,17.70000457763672,5.100006103515625,2,0.05322641907857162,3.5999959309896212,138.5,1.9333333333334222,139.22500610351562,1.4733720972227238,143.02499389648438,0.05322641907857162
4490,2018-10-11,133.64999389648438,135.44999694824222,132.57499694824222,133.05000305175778,6882286.0,-0.025519505328171377,-2.7096701154744864,-0.5714181913301382,23.85318703552832,31.65861378137498,11.830046920602882,15.158771572017315,20.653221591963273,18.803303707706988,26.38283837118766,4.574996948242159,-4.002091234312871,-13.816255187988276,-26.23783424781513,-1.3946761281614215,-20.027044717901703,-7.6054656580748485,16.971900494553893,9.51324476036258,-32.65486772024516,6.2107895299134315,10,8.962501525878906,11.525001525878906,22.72500228881836,21.20000457763672,10.70001220703125,3,0.09558555734142438,1.0645002510311576,137.14999389648438,3.5999959309896212,138.5,1.9333333333334222,139.22500610351562,0.09558555734142438
4491,2018-10-12,136.67500305175778,137.60000610351562,134.67500305175778,135.0,6319094.0,0.022633814391464613,-1.5161349600645422,2.7917143511099143,30.600711286332626,30.948139820457587,7.295155515678516,11.351251985549112,17.23327109257457,15.696177384455922,28.393711070809246,3.95001220703125,-4.638864070289856,-9.924996185302774,-22.834866249163298,2.9848738785577495,-16.379931217233036,-3.4700611533725123,12.503139543856804,51.410695494116176,10.077724080625266,6.454935031930269,10,5.937492370605497,8.499992370605497,19.41874313354495,18.17499542236331,10.899993896484403,4,0.08103162027403221,-2.7096701154744864,133.64999389648438,1.0645002510311576,137.14999389648438,3.5999959309896212,138.5,0.08103162027403221
4492,2018-10-15,136.52499389648438,137.25,134.89999389648438,136.75,3719140.0,-0.001097561016454529,2.8367255424628186,-0.13433175735381422,24.058411734515303,29.72012756727843,5.981318193198206,10.871351961125754,16.984900435113644,15.7551782379266,29.77527171421911,2.350006103515625,-5.390517775725044,-9.32125473022461,-22.75178086608244,4.109271405633223,-16.03651779815354,-2.605991662295679,11.324897047340414,54.109524615760684,19.103322516766163,6.715263067928919,10,6.087501525878906,8.650001525878906,19.56875228881836,18.600006103515625,7.975006103515625,0,0.08936101631530935,-1.5161349600645422,136.67500305175778,-2.7096701154744864,133.64999389648438,1.0645002510311576,137.14999389648438,0.08936101631530935
4493,2018-10-16,138.17500305175778,138.47500610351562,136.05000305175778,136.52499389648438,3806062.0,0.012085766189628755,1.1555436500132494,-7.333175098331624,29.65571982295029,28.848542045377272,2.5146665779494413,8.681988556681603,14.900726101698524,14.012053695224012,30.69342788987055,2.425003051757841,-6.033652125872379,-7.0462455749512,-20.69229025141405,6.59979910151165,-13.869267913182625,-0.2232232367197753,8.452896372420412,94.91521040285676,61.201445855130586,6.823022338231432,10,3.849998474121122,6.999992370605497,17.91874313354495,17.637496948242216,6.574996948242216,1,0.05988777791728905,2.8367255424628186,136.52499389648438,-1.5161349600645422,136.67500305175778,-2.7096701154744864,133.64999389648438,0.05988777791728905
4494,2018-10-17,139.85000610351562,140.30000305175778,137.5,137.5,3861926.0,0.012122330484989563,-1.3829751314849443,1.4242382207426147,31.790598551827998,29.582553096461098,-1.1070078673102728,6.536824442936336,13.112359998728039,12.274285739496264,31.295288534840882,2.800003051757784,-6.587049090444424,-4.859992980957031,-18.506530188287712,8.78654422637365,-11.683261584622386,1.9632756227083235,5.6536611225876925,94.17480138899347,60.815565093336765,6.823268603665343,10,-1.6250076293945312,5.324989318847656,16.24374008178711,16.087493896484375,3.399993896484375,2,0.05345005733638408,1.1555436500132494,138.17500305175778,2.8367255424628186,136.52499389648438,-1.5161349600645422,136.67500305175778,0.05345005733638408
4495,2018-10-18,141.625,141.72500610351562,139.64999389648438,140.5,3896124.0,0.012692125985111158,2.1320650421484175,0.47872216089864295,35.9501132710503,29.774498843522526,-3.032362589596943,4.386176671807817,11.228590119797389,10.454593895880464,30.93401878370011,2.07501220703125,-7.268944467521237,-2.703749084472662,-16.24185494674353,10.834356777798206,-9.472802015608096,4.065303846662772,2.8443736038744305,98.58147432304033,63.23100190710902,6.769052931135431,10,-4.474998474121094,3.3375015258789062,13.887496948242188,15.775001525878906,6.875,3,0.0044130626654899086,-1.3829751314849443,139.85000610351562,1.1555436500132494,138.17500305175778,2.8367255424628186,136.52499389648438,0.0044130626654899086
4496,2018-10-19,141.0749969482422,141.75,139.89999389648438,140.9499969482422,4627662.0,-0.0038835166937886134,1.5084724722239464,0.1111111111111111,36.78678341548488,30.423207337939463,-3.1157052130665193,4.399766961822706,11.653123900199603,10.954251083614508,30.965914009090902,1.850006103515625,-8.148318115174106,-2.7700019836425724,-16.03059361565343,10.490589648368285,-9.400297799648001,3.8602938323628564,2.4428265231816795,90.14594963044806,49.12169551529691,6.630295816005427,10,-3.9124984741210938,3.7750015258789062,14.15625,16.57500457763672,11.350006103515625,4,0.023214667560651936,2.1320650421484175,141.625,-1.3829751314849443,139.85000610351562,1.1555436500132494,138.17500305175778,0.023214667560651936
4497,2018-10-22,140.0,141.35000610351562,139.60000610351562,140.5,2457890.0,-0.007620038784311167,-1.6923329733790318,-4.0,32.54573798335582,30.614933446192165,-2.1447587703738975,4.907271816805064,12.534380741002224,11.952181055963592,31.111918574630238,1.75,-7.733963305568835,-3.3249992370605526,-16.3162002568194,9.666201782698295,-9.820599746939962,3.170601272818857,2.642397349569336,69.29822917642664,27.61004075180489,6.495600509879422,10,-2.8375015258789062,3.25,15.231246948242188,17.887496948242188,10.600006103515625,0,0.05410712105887283,1.5084724722239464,141.0749969482422,2.1320650421484175,141.625,-1.3829751314849443,139.85000610351562,0.05410712105887283
4498,2018-10-23,137.94999694824222,139.19999694824222,136.75,137.5,4762772.0,-0.014642878941127035,-1.512821315387955,-0.8999938964844318,30.48167739132917,30.63588227693052,-0.20224667541558006,6.050673678917974,14.185519403385257,13.951932855473046,32.34939142129573,3.25,-7.871626649845126,-4.602502441406216,-16.8895405893025,7.684535706490067,-10.746021515354357,1.5410166325419254,3.8870083692209505,23.99993896484432,-16.314896072756106,6.143519073948136,10,-0.7874984741211222,5.300003051757784,17.32500457763669,19.93749999999997,12.100006103515597,1,0.047480994539023325,-1.6923329733790318,140.0,1.5084724722239464,141.0749969482422,2.1320650421484175,141.625,0.047480994539023325
4499,2018-10-24,140.25,140.89999389648438,137.92500305175778,138.75,4334142.0,0.016672729993757907,1.1250027247956607,3.333355939099854,49.425281980437255,33.477226159698176,-2.2532199212526507,3.0464227734672136,11.592196767587666,11.656456561767783,33.11513656920023,2.974990844726591,-7.504701183030818,-1.7562492370605582,-13.382896082082027,9.87039760796091,-7.569572659571293,4.057074185450176,1.100006103515625,70.0,25.504101292350256,5.81332342251074,10,-2.0374984741210938,2.9000015258789062,14.375,17.337501525878906,9.300003051757812,2,0.03208556149732611,-1.512821315387955,137.94999694824222,-1.6923329733790318,140.0,1.5084724722239464,141.0749969482422,0.03208556149732611
4500,2018-10-25,137.32499694824222,138.14999389648438,135.57499694824222,137.82499694824222,5834274.0,-0.020855636732675875,3.4782793302021195,-0.3333333333333333,39.265556042788916,34.43998668819332,1.394556370198103,5.088335958288468,14.18303758670126,14.603352850365098,33.977758819294756,4.675003051757784,-7.135449820455648,-3.955001831054659,-14.779590159458024,6.869586497348706,-9.367295995256342,1.4572923331470236,3.574996948242159,28.340066965664786,-16.7521356908963,5.412294164201684,10,0.9999999999999716,5.82500457763669,17.06249999999997,20.025001525878878,15.675003051757784,3,0.04314584513692665,1.1250027247956607,140.25,-1.512821315387955,137.94999694824222,-1.6923329733790318,140.0,0.04314584513692665
4501,2018-10-26,137.5,138.97500610351562,136.10000610351562,138.05000305175778,4988466.0,0.001274371422878895,1.3958241939893317,1.1000061035155682,46.2377264352882,36.9043549882792,1.5074057815910464,4.04155074365903,13.7326862426344,14.490602643401246,35.54717498845458,2.875,-6.610647594810871,-3.09499893188476,-12.96854855816781,6.778550694398291,-8.031773745026271,1.8417758812567513,3.399993896484375,33.333333333333,-15.57767661573881,4.93677481314152,10,1.1624984741210938,5.650001525878906,15.25,18.212501525878906,14.0,4,0.08000000000000007,3.4782793302021195,137.32499694824222,1.1250027247956607,140.25,-1.512821315387955,137.94999694824222,0.08000000000000007
4502,2018-10-29,140.42500305175778,141.3249969482422,138.0,138.0,3868978.0,0.021272749467329266,-1.742262073305018,-4.409071993341833,53.830844864705625,39.59047999291868,-0.9009471198955055,0.39239614291659564,10.513095473889564,11.658666038633413,36.48325329212253,3.8249969482421875,-5.38759213213109,0.3025039672851335,-8.553163527740509,9.158171462310776,-4.125329780227702,4.730337714797969,-7.850006103515568,84.34793223505378,29.59260403318146,4.427833747512823,10,-1.7625045776366903,2.724998474121122,12.324996948242216,15.287498474121122,11.675003051757841,0,0.08545486729010121,1.3958241939893317,137.5,3.4782793302021195,137.32499694824222,1.1250027247956607,140.25,0.08545486729010121
4503,2018-10-30,139.97500610351562,140.75,137.94999694824222,140.5,3599276.0,-0.0032045357910820416,4.463453121743476,-0.21649205600126098,55.830769734670746,42.26161012434566,-0.188601839361354,-0.06467891221689115,10.58063687811233,12.227201656615478,37.45937528790814,2.800003051757784,-4.541422548446576,0.42625656127930256,-6.646810186648651,7.499323309207256,-3.110276812684674,3.962789935243279,-7.225009155273398,76.5218983525814,14.81152195262952,3.53653337396398,10,-1.3125076293945312,3.1749954223632812,12.774993896484375,15.737495422363281,10.524993896484375,1,0.07590640854941277,-1.742262073305018,140.42500305175778,1.3958241939893317,137.5,3.4782793302021195,137.32499694824222,0.07590640854941277
4504,2018-10-31,142.4499969482422,143.125,140.85000610351562,141.25,5622234.0,0.01768166270267013,-1.2750112534427906,-2.28573504621287,68.96550136572597,45.92998657930962,-2.5211217148174683,-3.4302772278665827,7.771467124103083,9.86798273706296,38.60574000237155,3.149993896484375,-3.3664046457720076,3.354997253417963,-1.1988519453826427,7.908846452218569,1.0780726540176602,5.631921852818266,-9.528499999999951,91.05956584215342,21.80696461616678,2.2769245994003056,10,-3.0999984741210938,0.7000045776367188,10.193756103515625,13.262504577636719,5.5500030517578125,2,0.053352097341757165,4.463453121743476,139.97500610351562,-1.742262073305018,140.42500305175778,1.3958241939893317,137.5,0.053352097341757165
4505,2018-11-01,143.8000030517578,147.89999389648438,140.64999389648438,147.89999389648438,6075680.0,0.00947705252676223,2.5365932630435024,-3.416667726307491,66.55050387618903,49.237066630498965,-3.9450191109534956,-4.768817143632361,6.088019774714098,8.618024988556954,37.0426435141426,7.25,-2.456436333955196,4.542503356933594,-0.4415812882840555,9.526588002151243,2.050461034324769,7.034545679542418,-10.47036598144527,65.25427893095261,-5.996807377069288,2.492042322608821,11,-2.0625076293945312,-0.6500015258789062,8.731246948242188,11.912498474121094,6.3249969482421875,3,0.03998609094556427,-1.2750112534427906,142.4499969482422,4.463453121743476,139.97500610351562,-1.742262073305018,140.42500305175778,0.03998609094556427
4506,2018-11-02,143.125,145.4499969482422,142.6750030517578,144.89999389648438,3681674.0,-0.004694040594108051,-1.07477125972574,0.4329263073275846,64.96598780681916,52.839316610883785,-3.2951640800248754,-4.30674688907402,6.425340375971473,9.382582503069216,35.39507534939887,2.774993896484375,-1.701725476526832,3.8625000000000114,-1.1376740981427247,8.862674098142747,1.3624129509286433,6.362587049071379,-8.921141520117146,52.010096874170785,-20.524886361000455,2.5000870490713614,11,-1.3875045776367188,0.02500152587890625,8.606250762939453,12.587501525878906,6.8000030517578125,4,0.06899563318777302,2.5365932630435024,143.8000030517578,-1.2750112534427906,142.4499969482422,4.463453121743476,139.97500610351562,0.06899563318777302
4507,2018-11-05,141.85000610351562,143.77499389648438,138.94999694824222,143.5749969482422,3559808.0,-0.008908254298580776,3.5412062069609034,0.9718291697470901,58.47751449672767,55.949965178150286,-1.9334750621164574,-2.9776784062601678,7.308636079766131,10.735436734986052,33.54896370745798,4.824996948242159,-1.2347467346489225,2.4562561035156136,-2.6758414588176436,7.588353665848871,-0.10979267765102918,5.022304884682256,-6.824379498636688,39.19608393410024,-29.24769909081548,2.566048781166635,11,-0.11251068115234375,0.7624893188476562,9.881244659423828,13.862495422363281,8.25,0,0.06802956278649885,-1.07477125972574,143.125,2.5365932630435024,143.8000030517578,-1.2750112534427906,142.4499969482422,0.06802956278649885
4508,2018-11-06,140.57499694824222,141.97500610351562,140.19999694824222,141.14999389648438,13494936.0,-0.008988432149540926,-1.679265273219396,0.3333333333333169,51.70385554110771,56.20314001822478,-0.27597293761326114,-1.6224278122956548,8.177114836634672,12.077690775976833,31.415889568497352,1.775009155273409,-0.7928889690293488,1.0774971008301009,-4.0624147409835984,6.2174089426438,-1.4924588200767346,3.6474530217369363,-4.776908305866954,18.156430771958657,-45.089685294685026,2.5699559209068434,11,1.1624984741210653,2.0374984741210653,11.10625457763669,15.13750457763669,10.525009155273409,1,0.08198477258026737,3.5412062069609034,141.85000610351562,-1.07477125972574,143.125,2.5365932630435024,143.8000030517578,0.08198477258026737
4509,2018-11-07,144.4499969482422,145.5749969482422,140.64999389648438,140.64999389648438,4864310.0,0.027565357169644367,-1.592104787641997,-6.608736034817087,56.04277027622476,58.06727493305098,-3.9029915152131025,-5.188506138495086,3.92255902591279,8.288760412573907,29.14666128949045,4.999999999999972,0.014461955048602704,4.587496948242176,-0.8770439895529023,10.052037886037255,1.8552264793446511,7.319767417139701,-7.925793990620377,61.45253492047513,2.565556931873118,2.7322704688975348,11,-2.4499969482421875,-1.8375015258789062,7.231254577636719,11.262504577636719,8.025009155273438,2,0.041883026511420285,-1.679265273219396,140.57499694824222,3.5412062069609034,141.85000610351562,-1.07477125972574,143.125,0.041883026511420285
4510,2018-11-08,146.4250030517578,147.5,145.3249969482422,145.89999389648438,7470228.0,0.01367259359806905,-1.5970138376467802,0.1381601930636813,60.78629466422701,59.68378251404418,-4.974539088416151,-6.490120396501055,1.5944047057053012,6.327157043890111,26.36852609138775,3.0500030517578125,1.21612706064343,5.923752593994152,0.5307374689268443,11.31676771906146,3.227245031460484,8.62026015652782,-9.218252637804255,87.42694076558043,31.151718324106284,2.6965075625336543,11,-3.5000076293945312,-4.400001525878906,6.0124969482421875,9.287498474121094,8.574996948242188,3,0.010756338845254954,-1.592104787641997,144.4499969482422,-1.679265273219396,140.57499694824222,3.5412062069609034,141.85000610351562,0.010756338845254954
4511,2018-11-09,147.75,148.39999389648438,145.3249969482422,146.0,4238578.0,0.009048980164773068,1.0163995117167957,3.333275205626762,65.46905056899114,60.97691648118702,-5.244148212296125,-7.31806550392659,-0.03532762876628226,5.009033353911661,24.334186453114786,3.0749969482421875,1.5127930872391744,6.694999694824219,0.7139184599700172,12.67608092967842,3.704459077397104,9.685540312251334,-9.90165497709458,93.12175548791808,36.90371433706726,2.9905406174271074,11,-4.575004577636719,-7.262504577636719,-0.31874847412109375,3.7125015258789062,4.75,4,0.0160744500846024,-1.5970138376467802,146.4250030517578,-1.592104787641997,144.4499969482422,-1.679265273219396,140.57499694824222,0.0160744500846024
4512,2018-11-12,148.72500610351562,149.10000610351562,147.85000610351562,148.02499389648438,3817732.0,0.006599026081324011,-1.3809800616171597,0.40000697544642855,72.47132336702475,62.8258668847819,-5.495941200529927,-7.728455905627243,-1.27778452482886,4.0518291748691695,22.24347830305995,1.350006103515625,2.4450489587626976,7.060005187988281,0.5583560612166991,13.561654314759863,3.8091806246025044,10.310829751374058,-10.032529170723876,95.7865211882641,34.02692316089289,3.2508245633857897,11,-4.700004577636719,-7.887504577636719,-1.5437545776367188,2.7374954223632812,2.024993896484375,0,0.008068562104525778,1.0163995117167957,147.75,-1.5970138376467802,146.4250030517578,-1.592104787641997,144.4499969482422,0.008068562104525778
4513,2018-11-13,146.4499969482422,150.3249969482422,145.97500610351562,149.35000610351562,5330592.0,-0.01529674944971915,-1.2597408774022743,-4.142797977155811,62.94361135303582,62.156767994483005,-2.4650955857596557,-5.06120945366456,0.6696155958144345,6.3743040875757515,20.32159743350355,4.3499908447265625,3.1420664750774563,4.371246337890625,-2.2474142396132777,10.989906915394528,1.0619160491386594,7.6805766266425906,-6.716767098378057,59.94833304682041,-0.7371466906072683,3.3093302887519536,11,-1.8125,-5.0,0.32500457763671875,4.450004577636719,1.9250030517578125,1,0.024923245007395955,-1.3809800616171597,148.72500610351562,1.0163995117167957,147.75,-1.5970138376467802,146.4250030517578,0.024923245007395955
4514,2018-11-14,147.3249969482422,147.5,145.125,147.0,5214572.0,0.00597473552907779,6.037005221873093,-0.11206755939070269,72.83102477634411,62.85460365005579,-2.8785664367636628,-5.6364734793376385,-0.4006287665759771,5.558327489837922,18.880365816693214,2.375,3.47308536614338,4.8724967956542855,-2.053331239896636,11.798324831205207,1.4095827778788248,8.335410813429746,-6.320755046572685,42.307658449412685,-21.541114925660665,3.46291401777546,11,-2.6875,-5.875,-1.2374954223632812,2.5000076293945312,2.1999969482421875,2,0.025623683919706153,-1.2597408774022743,146.4499969482422,-1.3809800616171597,148.72500610351562,1.0163995117167957,147.75,0.025623683919706153
4515,2018-11-15,142.25,147.0500030517578,142.14999389648438,146.5,4505738.0,-0.03444762975304949,-1.2022452646449684,-13.077045870698155,58.86193424377383,62.176375476384095,2.1830070479348365,-0.5399350668837712,4.410484660964016,10.685391027398168,17.816392608817754,5.1750030517578125,3.6977672022218258,-0.233750152587902,-7.149489865733102,6.681989560557298,-3.691620009160488,3.224119703984684,-0.1272674927417654,1.2233157942873356,-63.73900993126731,3.4578698565725983,11,2.3874969482421875,-0.8000030517578125,3.8375015258789062,7.337501525878906,5.850006103515625,3,0.07188053499835245,6.037005221873093,147.3249969482422,-1.2597408774022743,146.4499969482422,-1.3809800616171597,148.72500610351562,0.07188053499835245
4516,2018-11-16,144.35000610351562,145.4250030517578,142.1750030517578,143.8249969482422,3793478.0,0.014762784558985054,1.429903769914836,-0.12353156594669118,57.5553413354529,62.07391179179801,0.3073646664439025,-2.510732098528166,2.028483172091626,8.614265451918442,16.703613981066315,3.25,3.435472024420392,1.7025054931640682,-5.227861800059003,8.63287278638714,-1.7626781534474674,5.167689139775604,5.9749908447265625,26.911454260046995,-34.12817610750935,3.4651836466115324,11,0.9124908447265625,-1.850006103515625,-0.45626068115234375,2.6624908447265625,2.149993896484375,4,0.07377896394993644,-1.2022452646449684,142.25,6.037005221873093,147.3249969482422,-1.2597408774022743,146.4499969482422,0.07377896394993644
4517,2018-11-19,147.5749969482422,151.25,147.5749969482422,149.9499969482422,6766446.0,0.022341466632248563,-2.0947394120065788,-4.523730636207748,63.21736836714063,63.35319099469056,-2.25753842986947,-5.4168504255171115,-1.4855279235157468,5.413649858664883,15.720171938139687,6.899993896484375,3.2570845460237763,4.548746490478521,-2.597019839902771,11.694512820859813,0.975863325287861,8.121629655669182,-5.399993896484375,59.61537816619661,0.5120853650637613,3.5728831651906487,11,-1.625,-4.5,-3.6812515258789062,-0.5625,1.375,0,0.033372882626486744,1.429903769914836,144.35000610351562,-1.2022452646449684,142.25,6.037005221873093,147.3249969482422,0.033372882626486744
4518,2018-11-20,144.5,149.0,144.14999389648438,147.35000610351562,6729796.0,-0.02083684236375527,-1.732383711434147,1.2000025699013157,53.49233655821238,63.06980947046696,1.601149038691318,-1.9246618696848827,1.2829365099943004,8.468244459404133,13.821543048565625,4.850006103515625,3.0923400340346916,1.1462493896484318,-5.609689115437078,7.902187894733942,-2.231719862894323,4.524218642191187,-2.3249969482421875,25.824225575054747,-28.02907099348115,3.3779692525427487,11,2.1999969482421875,-1.0875015258789062,-0.6062545776367188,2.5124969482421875,7.649993896484375,1,0.04325259515570945,-2.0947394120065788,147.5749969482422,1.429903769914836,144.35000610351562,-1.2022452646449684,142.25,0.04325259515570945
4519,2018-11-21,144.75,146.9499969482422,144.35000610351562,144.4499969482422,5480766.0,0.0017301038062282892,-9.400280770287178,-0.10526400325520137,51.68140961967556,62.058155576627904,1.5624925237347327,-1.9186159531446663,0.653677155172943,8.164360123844602,12.43896595144961,2.5999908447265625,3.2257340282261,1.1712493896484375,-5.447807526133204,7.790306305430079,-2.138279068242383,4.480777847539258,-2.393497009277354,28.57147647968235,-22.85488021649081,3.3095284578908153,11,1.9499969482421875,-1.3375015258789062,-1.1500015258789062,2.2624969482421875,10.25,2,0.025043177892918767,-1.732383711434147,144.5,-2.0947394120065788,147.5749969482422,1.429903769914836,144.35000610351562,0.025043177892918767
4520,2018-11-22,143.25,144.6999969482422,143.25,144.6999969482422,2533080.0,-0.010362694300518172,1.0,-4.833273994201719,50.21496121671407,60.36325675970823,2.866163170763002,0.050625446410350605,1.7846300729532345,9.619568684258553,10.47129802810179,1.5,3.637498510692353,-0.6250007629394645,-6.560619432374352,5.310617906495423,-3.5928100976569226,2.3428085717779936,-0.715627069091795,11.845700382857018,-37.874831244136544,2.96780933471745,11,3.4499969482421875,0.16249847412109375,-1.5500030517578125,3.7624969482421875,13.074996948242188,3,0.0438044949143761,-9.400280770287178,144.75,-1.732383711434147,144.5,-2.0947394120065788,147.5749969482422,0.0438044949143761
4521,2018-11-23,148.5,149.25,142.6750030517578,143.5,5642088.0,0.03664921465968596,1.0230759840745192,-3.448283119534448,60.06049956462845,58.98427633721975,-2.532590179327144,-4.567190591133539,-3.7141269140599604,4.33489207111154,9.001784671105066,6.5749969482421875,3.7898249478971593,4.074999237060553,-1.3935700151163815,9.543568489237487,1.3407146109720713,6.809283863149034,2.75,67.93001774112899,16.180992641177227,2.7342846260884714,11,-1.8000030517578125,-5.087501525878906,-7.443748474121094,-2.1500015258789062,7.6999969482421875,4,-0.002693561592487348,1.0,143.25,-9.400280770287178,144.75,-1.732383711434147,144.5,-0.002693561592487348
4522,2018-11-26,152.4250030517578,153.125,149.77499389648438,150.9499969482422,7049078.0,0.02643099698153417,1.3304390285326086,0.295001220703125,66.59664152885318,59.39016857897723,-6.568278966924311,-7.954942749829968,-7.770036090769736,0.38371280851714573,8.497833346320254,4.625,3.7499746202710185,7.400002288818371,1.1955897529999788,13.604414824636763,4.297796020909175,10.502208556727567,-9.75,93.30146265392034,35.76224356997143,3.102206267909191,11,-4.787506103515625,-8.075004577636719,-11.418754577636719,-6.075004577636719,4.8249969482421875,0,-0.038871595428119465,1.0230759840745192,148.5,1.0,143.25,-9.400280770287178,144.75,-0.038871595428119465
4523,2018-11-27,150.60000610351562,153.47500610351562,149.0500030517578,152.5,6563566.0,-0.011973081264249563,1.2986992398360773,-1.2881261250077587,59.13819833881033,57.86874341925125,-4.57366559828057,-5.579181677876591,-6.07003071678605,2.1233547605683896,7.890500672379543,4.4250030517578125,3.4182020529765964,5.043755340576183,-1.1595323799404582,11.247043061092825,1.9421114803178625,8.145399200834504,-7.9250030517578125,73.37963715175003,15.660626596423711,3.1016438602583216,11,-2.787506103515625,-6.075004577636719,-10.393756866455078,-4.250007629394531,7.9499969482421875,1,-0.01095623564675885,1.3304390285326086,152.4250030517578,1.0230759840745192,148.5,1.0,143.25,-0.01095623564675885
4524,2018-11-28,150.0500030517578,151.10000610351562,148.02499389648438,148.25,4749542.0,-0.0036520785489195795,-1.7333256474768917,-0.9473730705600797,55.62451406270568,57.50903006579924,-4.019124225361111,-4.670047441366705,-5.6346444288730595,2.614275763197355,7.919629787561072,3.07501220703125,2.7904276283161096,4.113751983642572,-2.218133747196987,10.445637714482132,0.9478091182227786,7.279694849062366,-6.9429998779296795,68.28701774116297,13.734074037429068,3.1659428654197828,11,-2.2249984741210938,-5.525001525878906,-9.843753814697266,-3.7000045776367188,7.2249908447265625,2,0.013995273588912838,1.2986992398360773,150.60000610351562,1.3304390285326086,152.4250030517578,1.0230759840745192,148.5,0.013995273588912838
4525,2018-11-29,149.5500030517578,151.97500610351562,149.5500030517578,150.77499389648438,4635142.0,-0.003332222524697559,-2.9592182459112366,-0.680549315474929,52.8662460619944,56.9880194798594,-2.6537966670935873,-3.9180659332935193,-5.230838199257732,3.005780873251865,8.364675858214635,2.4250030517578125,2.5872429201708087,3.326251983642578,-3.1183820654483156,9.770886032733472,0.10393495909713124,6.548569008188025,-6.02827976074218,63.6573894197282,13.40551188454392,3.2223170245454478,11,-1.4749984741210938,-5.025001525878906,-8.868751525878906,-3.2000045776367188,7.625,3,0.03644264016735588,-1.7333256474768917,150.0500030517578,1.2986992398360773,150.60000610351562,1.3304390285326086,152.4250030517578,0.03644264016735588
4526,2018-11-30,153.0,153.5,149.875,150.0,7366218.0,0.023069186745841685,-1.2307692307692308,-2.448997894894184,56.309954090751845,56.2205290047051,-5.305708319295547,-6.946469367664889,-8.787279840734897,-0.5345492687021078,8.934666885221365,3.9499969482421875,2.1624108291382242,6.28249893188476,-0.6566762546774498,13.22167411844697,2.8129113386036693,9.75208652516585,-9.080145396484369,90.8675900894624,44.45981306980612,3.4695875932811013,11,-4.912498474121094,-8.199996948242188,-12.262500762939453,-6.650001525878906,-1.350006103515625,4,0.021732006197661358,-2.9592182459112366,149.5500030517578,-1.7333256474768917,150.0500030517578,1.2986992398360773,150.60000610351562,0.021732006197661358
4527,2018-12-03,151.5,155.0,151.3000030517578,154.5,4502274.0,-0.009803921568627416,-1.1764727001822082,-1.0,57.628405511420816,56.68009222172826,-3.56532806037805,-4.939709426541015,-7.402065854860837,0.8722641172732608,9.607236328182827,3.6999969482421875,2.430327002755348,4.299999237060547,-2.5555999800913582,11.155598454212452,0.8721996284845943,7.727798845636499,-7.005336672695307,49.82083244004778,4.914101335356818,3.4277996085759512,12,-2.6624984741210938,-5.025001525878906,-10.59375,-5.150001525878906,2.975006103515625,0,0.03102308216661509,-1.2307692307692308,153.0,-2.9592182459112366,149.5500030517578,-1.7333256474768917,150.0500030517578,0.03102308216661509
4528,2018-12-04,152.10000610351562,152.5,150.9250030517578,151.6999969482422,3658890.0,0.003960436326835737,1.6250015894612362,-0.13333638509114584,57.2734342714526,57.30142829414793,-3.323390887529257,-4.882340399792895,-8.208966251408441,0.15886112138633735,10.27764411942874,1.5749969482421875,2.655456923004351,4.323754882812494,-2.1117466183748377,10.759256383999826,1.1060041322188283,7.54150563340616,-6.764915842395311,58.42306295584909,12.642801865424957,3.21775075059366,12,-3.2625045776367188,-5.625007629394531,-11.193756103515625,-5.750007629394531,1.649993896484375,1,0.03385926160304953,-1.1764727001822082,151.5,-1.2307692307692308,153.0,-2.9592182459112366,149.5500030517578,0.03385926160304953
4529,2018-12-05,150.5,151.8000030517578,150.1999969482422,151.0,2852904.0,-0.010519434840960518,-1.9090858648911084,-1.2499713904253291,64.05451155768549,58.83915610981141,-0.9185695307048434,-2.9574749236904836,-6.766983284473838,1.6126612366900304,10.968247468763941,1.9000091552734375,2.394671420182732,2.421248626708973,-3.92406362635694,8.766560879774886,-0.7514074998239835,5.5939047532419295,-4.3917169597692975,17.43114642566166,-32.58137219287561,3.1726561265329574,12,-1.6624984741210938,-3.5250015258789062,-9.59375,-4.150001525878906,4.850006103515625,2,0.05348839237048386,1.6250015894612362,152.10000610351562,-1.1764727001822082,151.5,-1.2307692307692308,153.0,0.05348839237048386
4530,2018-12-06,148.0,150.4250030517578,147.39999389648438,150.0,4575828.0,-0.01661129568106312,1.1228088961226697,4.0,56.13444352350315,58.40292766079749,2.5994339547175684,-0.35144911919456945,-4.479075429357351,3.977976743732029,10.98403651420479,3.100006103515625,2.666555918276174,-0.157501220703125,-6.455311676405586,6.140309234999336,-3.3064064485543554,2.9914040071481054,-1.180379602987756,7.894810811244915,-43.17928787432843,3.1489052278512277,12,3.1999969482421875,-1.0250015258789062,-6.75,-1.6500015258789062,9.550003051757812,3,0.06266887767894858,-1.9090858648911084,150.5,1.6250015894612362,152.10000610351562,-1.1764727001822082,151.5,0.06266887767894858
4531,2018-12-07,150.125,151.25,148.25,148.89999389648438,4286286.0,0.014358108108108114,-1.3762433676984251,-0.6125030517578125,54.450265683926396,57.053330344694515,0.814873681836616,-2.41311896298609,-6.774892825298764,1.7081252552048056,10.867427722372582,3.25,3.0832530292442186,1.8487487792968693,-4.5060163867223935,8.203513945316132,-1.328633803712762,5.026131362306501,-2.725006103515625,35.855314672117,-13.554328138423209,3.177382583009631,12,1.0749969482421875,-3.1500015258789062,-7.681251525878906,-3.8875045776367188,6.399993896484375,4,0.046960886273157865,1.1228088961226697,148.0,-1.9090858648911084,150.5,1.6250015894612362,152.10000610351562,0.046960886273157865
4532,2018-12-10,149.9250030517578,151.60000610351562,148.02499389648438,148.02499389648438,4705028.0,-0.0013322028192651603,-2.7631526112480826,1.5510201539573005,60.52376551852336,57.20728225355152,0.696160834371284,-2.2331041727841523,-6.708843992603846,1.7542504194686046,10.618392627568108,3.57501220703125,3.7200055385077064,1.5887519836425668,-4.8063850424885,7.983889009773634,-1.6088165294229668,4.7863204967081,-2.5250091552734375,49.50992418485253,-2.7640167661986865,3.197568513065532,12,1.274993896484375,-2.9500045776367188,-7.481254577636719,-3.6875076293945312,8.074996948242188,0,0.011505691576548127,-1.3762433676984251,150.125,1.1228088961226697,148.0,-1.9090858648911084,150.5,0.011505691576548127
4533,2018-12-11,150.10000610351562,152.3000030517578,150.10000610351562,151.35000610351562,4416332.0,0.0011672706232821461,-2.5199951171875,-0.6578915667488495,60.40856724194847,57.738843717911834,0.49480847048420173,-2.235238945978722,-7.069297956481137,1.4032753329683487,10.947840311746948,2.375,3.6048512519660676,1.581254577636713,-4.795532146555246,7.958041301828672,-1.6071387844592664,4.7696479397326925,-2.092011718750001,55.10218698521145,-0.16293559293979598,3.188393362095974,12,1.0999908447265625,-2.5000076293945312,-7.925010681152344,-3.8625106811523438,5.5749969482421875,1,0.02914723399133523,-2.7631526112480826,149.9250030517578,-1.3762433676984251,150.125,1.1228088961226697,148.0,0.02914723399133523
4534,2018-12-12,151.10000610351562,151.60000610351562,147.02499389648438,148.0,4996656.0,0.00666222491230517,1.2317099494599886,-2.4800048828125,65.57540139072896,59.15097208777124,-0.38061052520146177,-3.0966930227013734,-8.249370123002706,0.24051280837699096,11.221848727113484,4.57501220703125,2.8826545987738825,2.3925041198730526,-4.058550186362737,8.843558426108842,-0.8330230332448423,5.618031272990947,3.899993896484375,77.25128216995513,15.812548920951741,3.2255271531178966,12,-0.0875091552734375,-3.2750091552734375,-8.925010681152344,-4.862510681152344,3.3499908447265625,2,0.01753801316638537,-2.5199951171875,150.10000610351562,-2.7631526112480826,149.9250030517578,-1.3762433676984251,150.125,0.01753801316638537
4535,2018-12-13,152.47500610351562,152.77499389648438,149.8000030517578,151.10000610351562,4952480.0,0.00909993345108151,2.0126861981581063,0.4435475138067158,59.32005586895982,59.48542784090545,-1.4494952615113732,-3.8645203379331576,-9.438366478465383,-1.3400054891824311,11.719938074119272,2.9749908447265625,2.660873807779211,3.25625381469726,-2.6365375143790857,9.149045143773606,0.30985815015910134,6.2026494792354185,2.3654937744140625,94.78282099184783,32.75386275279305,2.9463956645381715,12,-1.4625091552734375,-3.9000091552734375,-10.168758392333984,-6.237510681152344,-0.95001220703125,3,0.018855549335398347,1.2317099494599886,151.10000610351562,-2.5199951171875,150.10000610351562,-2.7631526112480826,149.9250030517578,0.018855549335398347
4536,2018-12-14,155.0,155.0,153.14999389648438,153.5,5887950.0,0.016560051125822817,1.4666748046875,1.0909090909090908,56.461722845294666,59.355796433558105,-4.091186264929803,-5.85070264389168,-11.823969648085665,-4.030378000243928,12.423803078977139,2.524993896484375,2.703682380589555,5.2487480163574105,-0.7158972593626913,11.213393292077512,2.2664253784973596,8.231070654217461,-7.975006103515625,100.0,40.19485025548963,2.982322637860048,12,-3.9875030517578125,-6.4250030517578125,-12.525001525878906,-8.762504577636719,-4.5749969482421875,4,0.0164516325919859,2.0126861981581063,152.47500610351562,1.2317099494599886,151.10000610351562,-2.5199951171875,150.10000610351562,0.0164516325919859
4537,2018-12-17,152.5,154.4499969482422,151.6999969482422,153.89999389648438,4898724.0,-0.016129032258064502,1.2,-0.9333292643229166,54.61163430471052,59.060040881697866,-1.6029904141600753,-3.122929818312656,-9.08825149816738,-1.6896190384636611,12.297026310221309,3.3000030517578125,2.855258004887702,2.50249786376952,-3.4904359566364747,8.495431684175514,-0.4939690464334774,5.498964773972517,-5.3155059814453125,68.65206160910743,10.127605564501593,2.99646691020299,12,-1.4875030517578125,-3.9250030517578125,-10.668754577636719,-6.262504577636719,-0.975006103515625,0,0.02639340259989753,1.4666748046875,155.0,2.0126861981581063,152.47500610351562,1.2317099494599886,151.10000610351562,0.02639340259989753
4538,2018-12-18,150.75,153.0,150.35000610351562,152.5,5114430.0,-0.011475409836065542,-1.0784365351013667,1.2500054495912807,51.60549736295964,57.67681708228388,-0.07222233522028887,-0.928281115303605,-7.094635813961503,-0.07193250340259283,12.878074097305648,2.649993896484375,2.5501562086083425,0.4399978637695199,-4.969313080421813,5.849308807960853,-2.2646576083261607,3.1446533358652005,-3.409195861816414,46.708504735482634,-10.143960530444282,2.70465547209567,12,0.2624969482421875,-2.1750030517578125,-8.318748474121094,-5.012504577636719,2.399993896484375,1,0.04809286898839127,1.2,152.5,1.4666748046875,155.0,2.0126861981581063,152.47500610351562,0.04809286898839127
4539,2018-12-19,148.375,150.5,148.10000610351562,149.25,6711066.0,-0.015754560530679917,-2.3684413414999788,0.5,47.51847328342674,56.71948705560872,2.2011179714735647,1.8258306220079703,-4.455073619338037,2.1755591859949845,13.442465125167091,2.649993896484375,2.2278193666342645,-2.1162521362304574,-6.953860103078512,2.721355830617597,-4.5350561196544845,0.30255184719356976,-0.8810119445800808,3.9854223150036048,-49.85794061621674,2.418803983424033,12,2.6374969482421875,0.1999969482421875,-5.3312530517578125,-3.2000045776367188,3.725006103515625,2,0.049199683583877496,-1.0784365351013667,150.75,1.2,152.5,1.4666748046875,155.0,0.049199683583877496
4540,2018-12-20,149.52499389648438,151.4250030517578,145.89999389648438,145.97500610351562,5894848.0,0.007750590709246108,-1.9864815822899655,-4.05712890625,41.87133075201024,55.32182761872915,1.4418157608347713,1.233278185804437,-5.208854868461145,0.8926717736462706,14.374193737243285,5.5250091552734375,1.8805346713306221,-1.2800079345703068,-4.765037166787721,2.2050212976471073,-3.022522550679014,0.46250668153840024,5.475006103515625,39.83513811710023,-8.93970670603423,1.742514616108712,12,0.9250030517578125,-0.9499969482421875,-6.4812469482421875,-4.349998474121094,9.20001220703125,3,0.032937657601025405,-2.3684413414999788,148.375,-1.0784365351013667,150.75,1.2,152.5,0.032937657601025405
4541,2018-12-21,148.10000610351562,149.1999969482422,146.22500610351562,148.0500030517578,8998728.0,-0.00953009765013113,1.6444542402766946,0.014085415126454963,42.01878909619204,53.265719127359006,2.8489477848820854,2.768716495760316,-3.49356387077205,2.1479865509307956,14.46985552375308,3.29998779296875,1.37779800842344,-2.6849960327148494,-6.229799649832671,0.8598075844029722,-4.4573978412737745,-0.9125942241559244,6.7179937744140545,25.73112774011168,-21.964960107652153,1.7724018085589164,12,2.3499908447265625,0.48749542236328125,-5.0562591552734375,-2.9250106811523438,9.25,4,0.02312618265913402,-1.9864815822899655,149.52499389648438,-2.3684413414999788,148.375,-1.0784365351013667,150.75,0.02312618265913402
4542,2018-12-27,146.5,149.8249969482422,146.5,149.22500610351562,3247114.0,-0.010803551908007969,-1.4403592666838385,-54.49679584986268,37.44392563012675,50.71409228160103,4.371762539142935,4.1129498712479915,-1.6110253667320649,3.5704865083750406,13.79616082644847,3.3249969482421875,1.2980741958216129,-3.9887519836425724,-7.925170673800864,-0.052333293484281285,-5.956961328721718,-2.020542638563427,8.139639758300774,8.45078292564463,-36.32328338501516,1.9682093450791476,12,3.9499969482421875,2.3375015258789062,-2.6187515258789062,-1.3250045776367188,13.649993896484375,3,0.026791829704831516,1.6444542402766946,148.10000610351562,-1.9864815822899655,149.52499389648438,-2.3684413414999788,148.375,0.026791829704831516
4543,2018-12-28,148.9499969482422,149.5749969482422,146.0,146.5,3602564.0,0.016723528656943154,-1.0724638322150917,-0.8990794351180944,46.65225813808327,48.611520809084844,1.946138923923911,1.6158455117071355,-3.797388394760219,0.9322756324213515,13.316751622997286,3.5749969482421875,1.1861612975709477,-1.456254577636713,-5.45157751601667,2.5390683607432436,-3.4539160468266914,0.5414068915532653,5.514849892822269,55.203583669118196,6.682864423559799,1.9976614691899746,12,1.5,-0.11249542236328125,-4.4375,-3.7750015258789062,10.650009155273438,4,0.01728766029540063,-1.4403592666838385,146.5,1.6444542402766946,148.10000610351562,-1.9864815822899655,149.52499389648438,0.01728766029540063
4544,2019-01-02,152.14999389648438,152.6750030517578,147.75,148.5,4417300.0,0.021483699320612448,1.0957405363288097,1.4897952828484768,58.70020575394489,48.54264857408319,-1.2172622824674022,-1.4954302804193276,-6.745130234559554,-2.2855543959019258,12.897470198007897,4.9250030517578125,0.9863347024718507,1.6387428283691463,-2.42691830040377,5.704403957142063,-0.39408773601732605,3.6715733927556187,2.143555885688471,92.25079784778167,36.99701280348265,2.0328305643864644,1,-1.6999969482421875,-3.3124923706054688,-7.093746185302734,-6.974998474121094,8.0,2,0.006572461650444339,-1.0724638322150917,148.9499969482422,-1.4403592666838385,146.5,1.6444542402766946,148.10000610351562,0.006572461650444339
4545,2019-01-03,155.0,155.60000610351562,152.22500610351562,153.5,5642490.0,0.018731555818888967,1.499988697244388,0.41095959131459914,59.91862387041414,48.92674868798536,-4.102894836787129,-4.127837855342932,-9.361785069009642,-5.143788064927776,12.537490322204247,3.45001220703125,0.8519826986801888,4.216249084472651,-0.28533772006690583,8.717835889012207,1.9654556822028724,6.467042486742429,-9.100006103515625,93.74994039539311,34.5535058006151,2.2507934022697818,1,-4.25,-5.862495422363281,-9.94375228881836,-9.825004577636719,4.725006103515625,3,-0.018709638041834675,1.0957405363288097,152.14999389648438,-1.0724638322150917,148.9499969482422,-1.4403592666838385,146.5,-0.018709638041834675
4546,2019-01-04,156.3249969482422,156.8000030517578,154.6999969482422,156.27499389648438,5292818.0,0.008548367408014013,3.1999481209087994,0.033335367838541664,62.45135886441279,49.79782919461895,-5.833645590541465,-5.471488264005018,-10.415492015230797,-6.473383101115701,11.963926643001201,2.100006103515625,0.5246791124775996,5.374996185302734,0.317511576284204,10.432480794321265,2.8462538807934834,7.903738489811985,-10.231002807617188,95.60179658061936,33.72683060159753,2.5287423045092647,1,-4.974998474121094,-6.587493896484375,-11.268749237060547,-11.150001525878906,4.75,4,0.015352689602597946,1.499988697244388,155.0,1.0957405363288097,152.14999389648438,-1.0724638322150917,148.9499969482422,0.015352689602597946
4547,2019-01-07,156.1999969482422,157.5,153.77499389648438,154.75,6069806.0,-0.0007996161998415907,-1.1911741606566648,28.998169057064388,61.89083026323069,50.94064396131573,-5.731315697127684,-5.245249047276644,-9.980405445177524,-6.380100436596592,10.98863798620898,3.725006103515625,0.32865493032954873,5.014996337890636,-0.5603568947977351,10.590349570579008,2.2273197215464506,7.802672954234822,-9.677762451171873,88.6956256368886,24.891404727824195,2.7876766163441853,1,-4.5,-4.5,-11.143749237060547,-11.237495422363281,6.3000030517578125,0,0.00736241471025445,3.1999481209087994,156.3249969482422,1.499988697244388,155.0,1.0957405363288097,152.14999389648438,0.00736241471025445
4548,2019-01-08,157.25,157.89999389648438,154.85000610351562,155.0,5440438.0,0.006722170757184731,-1.3921587400368607,1.5517274037905016,61.964977194921964,52.545811062592975,-6.439514250771907,-6.207928777599307,-10.63563964970416,-7.5438564259401915,10.104597021467992,3.04998779296875,0.04142596325155523,5.80749969482423,-0.3871081151335716,12.002107504782032,2.7101957898453293,8.904803599803131,-10.069099572753913,93.59611539560126,30.191919849701357,3.0973039049788955,1,-5.350006103515625,-5.350006103515625,-11.25625228881836,-12.400001525878906,5.25,1,0.018441932569058128,-1.1911741606566648,156.1999969482422,3.1999481209087994,156.3249969482422,1.499988697244388,155.0,0.018441932569058128
4549,2019-01-09,158.5500030517578,159.9250030517578,157.89999389648438,158.5,5718428.0,0.008267110027076807,-2.23997509796023,0.022223578559027776,61.85365964037469,54.766069827966795,-6.866493494310703,-7.245399066508526,-11.5917757436454,-8.908096550424034,9.555500360024077,2.6750030517578125,0.006340053091207665,6.705002593994152,-0.23323165926012734,13.643236847248431,3.2358854673670123,10.174119720621292,-10.51157514697266,82.14285006549392,21.76980217425077,3.469117126627146,1,-5.587501525878906,-5.637504577636719,-12.38125228881836,-15.300003051757812,5.6999969482421875,2,0.006622535676741981,-1.3921587400368607,157.25,-1.1911741606566648,156.1999969482422,3.1999481209087994,156.3249969482422,0.006622535676741981
4550,2019-01-10,157.27499389648438,158.25,156.8000030517578,158.14999389648438,4462146.0,-0.008041684835901397,1.6976381082155225,-17.498931949954226,54.66665414663461,56.17138816690486,-4.890863385597385,-5.523073899488082,-9.886329538977634,-7.705790056265613,9.650052626164207,1.75,0.1618372776171384,4.966243743896484,-2.128012253773278,12.060499741566247,1.419115745061589,8.51337174273138,-8.047908477001954,56.91048438519577,1.485951377246714,3.547127998834885,1,-4.312492370605469,-4.362495422363281,-11.099990844726562,-14.024993896484375,8.07501220703125,3,0.018280083367177014,-2.23997509796023,158.5500030517578,-1.3921587400368607,157.25,-1.1911741606566648,156.1999969482422,0.018280083367177014
4551,2019-01-11,157.1750030517578,158.4499969482422,156.25,157.0,3098628.0,-0.0006357707748021468,-1.6268572417625464,-0.20000348772321427,60.63709897490058,58.74840742743529,-3.764037452190564,-5.1308974393389235,-9.353830602267578,-7.648286190130534,9.50710788878316,2.1999969482421875,0.6499088259421342,4.513752746582043,-2.82018780633976,11.847693299503845,0.8467824701211271,8.180723023042958,-6.878125869047864,55.284619411631894,1.469941603913938,3.666970276460908,1,-4.212501525878906,-4.262504577636719,-10.875,-14.025001525878906,9.074996948242188,4,0.01622397329248404,1.6976381082155225,157.27499389648438,-2.23997509796023,158.5500030517578,-1.3921587400368607,157.25,0.01622397329248404
4552,2019-01-14,151.64999389648438,156.6750030517578,151.47500610351562,156.0,6786106.0,-0.03515195831396967,-1.2127732794836665,-24.85674426715494,51.74756096404733,59.31455218587574,2.87014986935003,0.5586100588003262,-3.545893081779951,-2.2218746501731346,9.084097205195015,5.6999969482421875,1.108320945543312,-1.09750595092774,-8.33590589017092,6.14089398831544,-4.7167059205493445,2.5216940186938643,-0.390304126869637,2.0708622031532435,-50.468083124858055,3.6191999696215915,1,2.1875076293945312,1.2625045776367188,-5.206241607666016,-8.499992370605469,11.850006103515625,0,0.062149709403821474,-1.6268572417625464,157.1750030517578,1.6976381082155225,157.27499389648438,-2.23997509796023,158.5500030517578,0.062149709403821474
4553,2019-01-15,154.47500610351562,154.64999389648438,151.9499969482422,153.0,5515618.0,0.018628501950086473,1.9589304526680156,-0.3390813871096737,61.64122759812795,59.641332390784974,1.0183717502529817,-2.025690861066664,-6.034809698828724,-5.167980125032329,8.478558647647837,3.0,1.788501800971602,1.50875625610351,-5.656827915520324,8.674340427727344,-2.074035829708407,5.091548341915427,5.4499969482421875,35.502971401949154,-22.2202224866504,3.5827920858119153,1,1.2249984741210938,-1.5625076293945312,-6.818756103515625,-10.687507629394531,9.074996948242188,1,0.051950112182592934,-1.2127732794836665,151.64999389648438,-1.6268572417625464,157.1750030517578,1.6976381082155225,157.27499389648438,0.051950112182592934
4554,2019-01-16,153.75,155.39999389648438,153.625,155.125,4127112.0,-0.004693355396469756,-1.1846078725961537,-0.9321995324105683,58.19593036197189,59.44992200095806,2.2285639909977135,-1.1509862253265055,-5.054991636178158,-4.555940353369749,8.649466956390828,1.774993896484375,2.78589790146259,0.6512504577636662,-6.4668784903659,7.769379405893233,-2.9078140163011312,4.210314931828464,6.0155029296875,32.61644276141786,-26.238865309482037,3.5590644740647845,1,1.9500045776367188,-0.8375015258789062,-6.09375,-9.962501525878906,9.725006103515625,2,0.05691056910569103,1.9589304526680156,154.47500610351562,-1.2127732794836665,151.64999389648438,-1.6268572417625464,157.1750030517578,0.05691056910569103
4555,2019-01-17,155.35000610351562,155.6750030517578,152.85000610351562,153.875,3524602.0,0.010406543762703224,1.6588206571691178,-1.0727317116477273,63.969148484531324,59.61856529208234,0.7637431969344561,-2.660991345917523,-6.419861289487358,-6.26474747499455,8.617494392121808,2.8249969482421875,3.4687100017899297,2.1075065612793082,-5.073428397020166,9.288441519578782,-1.4829609178704288,5.697974040429045,4.259186706542977,55.55562847698491,-7.1802752708724995,3.5904674791497366,1,0.34999847412109375,-2.4375076293945312,-7.443756103515625,-11.562507629394531,8.099990844726562,3,0.05728994880472671,-1.1846078725961537,153.75,1.9589304526680156,154.47500610351562,-1.2127732794836665,151.64999389648438,0.05728994880472671
4556,2019-01-18,157.5500030517578,159.10000610351562,156.375,159.10000610351562,5149250.0,0.014161550446134097,2.5161299849381282,-1.0508451782426085,70.80977227938433,60.609558849432744,-1.3904314263065203,-4.911993725614877,-8.332548931414351,-8.556667861234644,8.127571402067021,3.75,3.6656882131235307,4.180003356933582,-3.2195461386720012,11.579552852539166,0.4802286091307906,7.879778104736374,1.9060058410644558,79.67209112448771,9.6535246564587,3.6997747478027976,1,-1.8499984741210938,-4.637504577636719,-8.462505340576172,-13.762504577636719,4.9499969482421875,4,0.04950811108010811,1.6588206571691178,155.35000610351562,-1.1846078725961537,153.75,1.9589304526680156,154.47500610351562,0.04950811108010811
4557,2019-01-21,156.52499389648438,157.77499389648438,155.4250030517578,157.375,3419654.0,-0.006505929136267352,1.8484842880130208,0.5483899548143846,65.07459332744239,60.95507175304612,-0.3514299525454305,-3.7629073157110042,-6.985114317620855,-7.646442895813351,7.931158788033719,2.3499908447265625,3.6009952754837684,2.953744506835932,-4.564169406720026,10.47165842039189,-0.8052124499420472,6.712701463613911,2.7808947574463048,63.9858893728539,-7.580056285806684,3.7589569567779817,1,-0.8249893188476562,-3.6124954223632812,-7.437496185302734,-12.737495422363281,6.2750091552734375,0,0.06213069147248862,2.5161299849381282,157.5500030517578,1.6588206571691178,155.35000610351562,-1.1846078725961537,153.75,0.06213069147248862
4558,2019-01-22,158.0,158.0500030517578,154.89999389648438,155.25,4199314.0,0.009423454151297417,1.2105280065104027,-3.2352708864395217,62.49998369791321,61.02688553721707,-1.9096841863715497,-4.919118266786796,-8.07280390378125,-9.224829625231422,8.04408513276971,3.1500091552734375,3.3783851034052077,4.066250610351574,-3.5770009642540117,11.70950218495716,0.24462482304878108,7.887876397654367,1.1587708198169082,82.39990234375,12.894827101313311,3.821625787302795,1,-2.712493896484375,-5.087501525878906,-8.91250228881836,-14.212501525878906,2.875,1,0.034810126582278444,1.8484842880130208,156.52499389648438,2.5161299849381282,157.5500030517578,1.6588206571691178,155.35000610351562,0.034810126582278444
4559,2019-01-23,155.6750030517578,157.875,155.5,157.35000610351562,4939116.0,-0.014715170558494806,-1.345668407291031,-0.6090920188210227,51.47541355404669,60.672303249151746,-0.03955298322273393,-2.1283013541969353,-5.504443422558495,-7.022572780599887,8.30080703830906,2.5,3.1191395101026558,1.37625350952149,-5.83425660917959,8.58676362822257,-2.2290015498290643,4.981508568872044,3.3395922906275928,45.199951171875,-20.360978937190282,3.605255059350547,1,-0.3874969482421875,-2.7625045776367188,-6.275005340576172,-11.887504577636719,5.25,2,0.050586156066313226,1.2105280065104027,158.0,1.8484842880130208,156.52499389648438,2.5161299849381282,157.5500030517578,0.050586156066313226
4560,2019-01-24,154.4499969482422,155.625,154.125,155.3000030517578,4242956.0,-0.00786899681709552,1.0,0.5074654058830496,45.88365427519754,59.0330316158514,0.8298536165020209,-0.5432614884447844,-4.108960926089253,-5.9230876136911945,8.098892768679583,1.5500030517578125,2.7290882185592125,-0.09500274658202557,-6.9465222380749765,6.756516744910925,-3.5207624923285152,3.330756999164464,4.423306426260353,6.5325939602873255,-52.946941640301176,3.42575974574648,1,0.8375091552734375,-1.5374984741210938,-5.03125,-10.662498474121094,8.449996948242188,3,0.05843321031788573,-1.345668407291031,155.6750030517578,1.2105280065104027,158.0,1.8484842880130208,156.52499389648438,0.05843321031788573
4561,2019-01-25,151.52499389648438,154.75,151.52499389648438,154.625,5924542.0,-0.018938187824879105,-1.080645002510312,3.6470398161777906,40.86022980907316,57.8233281541876,3.2062955529271733,2.794779081498035,-1.0866705655433861,-3.1219296260291856,8.13114820445047,3.225006103515625,2.13532586305638,-3.1912551879882756,-9.515423241230906,3.1329128652543545,-6.353339214609576,-0.02917116136697473,7.209843349492957,0.0,-53.479521470459986,3.162084026621311,1,3.787506103515625,1.3875045776367188,-1.7312469482421875,-7.737495422363281,10.82501220703125,4,0.07869990781787783,1.0,154.4499969482422,-1.345668407291031,155.6750030517578,1.2105280065104027,158.0,0.07869990781787783
4562,2019-01-28,150.4250030517578,151.39999389648438,149.52499389648438,151.39999389648438,4887334.0,-0.007259468002209779,2.8461899619700457,0.31451255648201926,36.68295657341504,55.0501869292195,4.597750309705958,4.431082126836429,0.06839928197067024,-2.1374703893269498,8.515332096517573,2.0,1.7992922622132994,-4.487496185302746,-9.91868280536508,0.9436904347595885,-7.203089495333927,-1.7719028752715644,8.021440460239802,10.557280806164366,-36.28430935302139,2.7155933100311715,1,3.8874969482421875,2.4874954223632812,-0.631256103515625,-6.637504577636719,13.625,0,0.0802725391608432,-1.080645002510312,151.52499389648438,1.0,154.4499969482422,-1.345668407291031,155.6750030517578,0.0802725391608432
4563,2019-01-29,151.52499389648438,152.6750030517578,150.0,151.5,4710430.0,0.007312553248531861,1.3010658126164911,-0.025635006338325744,36.18485765984198,52.6045121845384,3.391998553913538,3.7248708778296304,-0.889253394878665,-3.361740603812848,8.647177631394557,2.6750030517578125,1.3067877635097318,-3.5162551879882926,-8.45177034604805,1.4192599700714652,-5.984012767018186,-1.0484976089583995,6.386162638582448,23.952078300373156,-17.663057681560222,2.4677575790298807,1,2.787506103515625,1.3875045776367188,-1.7312469482421875,-7.737495422363281,10.900009155273438,1,0.07441022675754771,2.8461899619700457,150.4250030517578,-1.080645002510312,151.52499389648438,1.0,154.4499969482422,0.07441022675754771
4564,2019-01-30,153.14999389648438,153.14999389648438,150.77499389648438,151.5,4689670.0,0.010724303352291464,1.8787985277526031,66.01587301587301,41.99806771521532,50.163280987947736,1.869539161867749,2.296365475171001,-2.3783060613094733,-5.038963791664571,9.243165836493672,2.375,1.4907993467922438,-1.9412551879882756,-6.77260482033418,2.8900944443576293,-4.356930004161228,0.47441962818467687,4.257992880267494,59.42617004777747,18.930114440336858,2.415674816172948,1,1.162506103515625,-0.23749542236328125,-3.3562469482421875,-9.362495422363281,10.525009155273438,2,0.0504407862316798,1.3010658126164911,151.52499389648438,2.8461899619700457,150.4250030517578,-1.080645002510312,151.52499389648438,0.0504407862316798
4565,2019-01-31,152.10000610351562,153.8249969482422,150.35000610351562,153.1750030517578,6422302.0,-0.006855944073223097,1.9263268806979896,-0.6515157119869791,40.50515829446556,46.79610165629009,2.693257662573501,3.2864514627030417,-1.0381615939475068,-4.05062929421274,9.077101603460825,3.4749908447265625,1.1185218456406858,-2.846243286132818,-7.859760204436952,2.167273632171316,-5.3530017452848995,-0.3394848269807369,4.835001100420186,49.28247270943211,10.216838355679513,2.506758459152069,1,1.6874923706054688,0.8124923706054688,-2.3062591552734375,-8.312507629394531,12.375,3,0.05802101639783053,1.8787985277526031,153.14999389648438,1.3010658126164911,151.52499389648438,2.8461899619700457,150.4250030517578,0.05802101639783053
4566,2019-02-01,158.72500610351562,158.97500610351562,155.5,156.0,8839666.0,0.043556868732083975,1.15503846626986,-2.5348965947963835,62.71340359959199,46.533747242084495,-4.187947570702136,-3.319731170710128,-7.3577392697381185,-10.717746577932587,8.66411755429269,6.875,1.073699916592318,3.6587562561035156,-1.6024818762050757,8.919994388412107,1.0281371899492058,6.2893753222578255,-9.20001220703125,97.35450077181923,51.394732630673545,2.630619066154297,2,-4.475006103515625,-5.762504577636719,-9.212509155273438,-14.937507629394531,6.024993896484375,4,0.02630327694078627,1.9263268806979896,152.10000610351562,1.8787985277526031,153.14999389648438,1.3010658126164911,151.52499389648438,0.02630327694078627
4567,2019-02-04,157.35000610351562,159.0,157.0,157.5,4926470.0,-0.008662781207286696,-3.7058485620938497,-0.0550435084497105,55.45023696682465,45.750442049741324,-2.998988183548107,-1.9543588889632986,-5.790964419360819,-9.412447532295971,8.505410884471164,2.0,0.6898538030808368,2.2262557983398494,-3.1117314203718536,7.564243017051552,-0.44273781101600207,4.895249407695701,-7.6360119628906205,81.66673448350694,32.96387390388247,2.6689936093558573,2,-3.0875091552734375,-4.387504577636719,-7.831256866455078,-13.562507629394531,6.649993896484375,0,0.03177629365143253,1.15503846626986,158.72500610351562,1.9263268806979896,152.10000610351562,1.8787985277526031,153.14999389648438,0.03177629365143253
4568,2019-02-05,160.14999389648438,160.47500610351562,157.14999389648438,158.22500610351562,6378290.0,0.017794646865960217,1.5825215103462988,-12.833774160732451,61.247799675837676,46.83626272994032,-6.103807557750827,-4.7705345901378,-8.26355576818952,-12.254586743520349,8.36953287227124,3.32501220703125,-0.05044149570119316,4.881243896484364,-0.843470750383716,10.605958543352443,2.018886573050338,7.743601219918389,-10.06455952148437,96.79000289351852,44.14994486811129,2.862357323434035,2,-5.149993896484375,-6.9124908447265625,-10.506244659423828,-15.312492370605469,5.100006103515625,1,0.024352227935733106,-3.7058485620938497,157.35000610351562,1.15503846626986,158.72500610351562,1.9263268806979896,152.10000610351562,0.024352227935733106
4569,2019-02-06,159.60000610351562,160.0,156.0500030517578,159.1999969482422,6637260.0,-0.0034342042705555187,5.5833449893823985,0.207798281492755,57.75548481804149,48.15535501247854,-5.518875934995151,-4.361464423051132,-7.393871712112684,-11.784705966452663,7.631220280530861,4.0999908447265625,-0.5399552810195019,4.278755950927746,-1.5901044605992922,10.147616362454784,1.344325745164241,7.2131861566912505,-8.891197424804687,91.35802469135803,37.472132705344166,2.9344302057635123,2,-4.600006103515625,-5.4875030517578125,-9.956256866455078,-14.650009155273438,6.899993896484375,2,0.017700481454931305,1.5825215103462988,160.14999389648438,-3.7058485620938497,157.35000610351562,1.15503846626986,158.72500610351562,0.017700481454931305
4570,2019-02-07,160.14999389648438,161.5749969482422,158.5500030517578,159.25,4621140.0,0.0034460386712769076,-1.6304434360321631,2.2499332443257676,55.04853488698698,49.731833354468954,-5.783485176965684,-4.938205169968143,-7.562824009721737,-12.394851924333807,7.339924396555761,3.024993896484375,-1.045032062447433,4.684993743896484,-1.5167564724766862,10.886743960269655,1.584118635709899,7.78586885208307,-8.855213372285164,76.54314785836821,24.848347973274088,3.100875108186582,2,-4.599998474121094,-4.599998474121094,-10.506244659423828,-14.862495422363281,7.350006103515625,3,0.022010673054111196,5.5833449893823985,159.60000610351562,1.5825215103462988,160.14999389648438,-3.7058485620938497,157.35000610351562,0.022010673054111196
4571,2019-02-08,159.72500610351562,161.625,159.60000610351562,160.14999389648438,4187150.0,-0.0026536859766815857,-5.000090424088977,-0.47221186124580383,56.361870277498355,51.91837932158933,-4.551658121546211,-4.545428835953942,-6.923132075959813,-11.999972532261609,7.211248539522605,2.024993896484375,-1.079098073965639,4.132505798339849,-2.3171619581528375,10.582173554832536,0.9076719200934917,7.357339676586207,-7.6078082653929755,65.91937333555943,15.127486439719632,3.224833878246346,2,-3.912506103515625,-4.1500091552734375,-9.781253814697266,-14.137504577636719,9.67498779296875,4,0.029738612105117745,-1.6304434360321631,160.14999389648438,5.5833449893823985,159.60000610351562,1.5825215103462988,160.14999389648438,0.029738612105117745
4572,2019-02-11,161.0749969482422,161.4250030517578,159.5,160.72500610351562,4244902.0,0.00845196927932279,2.6666618226207257,-0.8235315237684906,56.14387027578105,54.136047390027,-4.729426661685238,-5.431599179619042,-8.164838972750061,-13.334206253935236,7.619105405820105,1.9250030517578125,-0.8149829588628847,5.011246490478527,-1.600774393937769,11.623267374894823,1.7052360482703932,8.31725693268666,-8.007018893931814,90.13446900753496,41.550420430310965,3.306010442208146,2,-5.087493896484375,-5.5,-10.531246185302734,-14.887496948242188,11.175003051757812,0,0.0228154780157388,-5.000090424088977,159.72500610351562,-1.6304434360321631,160.14999389648438,5.5833449893823985,159.60000610351562,0.0228154780157388
4573,2019-02-12,162.5,162.5,160.97500610351562,161.27499389648438,4417348.0,0.008846829605812179,1.4897735482424455,3.5001089942015087,64.14511612844873,56.59683054705294,-4.954974890185753,-6.56094694188684,-9.40393272855124,-14.720236228690254,8.148406551971204,1.524993896484375,-0.07288209254568301,6.034999847412109,-1.12255882239387,13.192558517218089,2.456220512509134,9.613779182315085,-8.57631975112065,100.0,48.88162889061111,3.5787793349029853,2,-6.0749969482421875,-6.4875030517578125,-10.800003051757812,-15.962501525878906,9.800003051757812,1,0.009230769230769154,2.6666618226207257,161.0749969482422,-5.000090424088977,159.72500610351562,-1.6304434360321631,160.14999389648438,0.009230769230769154
4574,2019-02-13,162.5,163.5,161.875,162.5,3700098.0,0.0,-1.6,0.0,67.5764891199112,59.60475619432468,-3.899245943682388,-6.189127716270491,-9.196459430654897,-14.671287102623097,9.009340069665738,1.625,0.9708684070190543,5.597499847412109,-1.9218428080731655,13.116842502897384,1.837828519669472,9.357171175154747,-7.547161380986182,79.7979673430887,22.088045104488018,3.7596713277426397,2,-3.0,-5.9875030517578125,-10.600006103515625,-15.762504577636719,9.824996948242188,2,0.01692307692307682,1.4897735482424455,162.5,2.6666618226207257,161.0749969482422,-5.000090424088977,159.72500610351562,0.01692307692307682
4575,2019-02-14,164.25,164.60000610351562,162.64999389648438,162.9250030517578,4747772.0,0.010769230769230864,-1.079996093781789,100.0,79.28666548669582,61.44622973733622,-4.184575602703717,-7.629335354027944,-10.698254369353663,-16.348492021764486,9.801782917262994,2.100006103515625,2.0873680400807473,6.902500152587891,-1.2562208904728607,15.061221195648642,2.823139631057529,10.981860674118252,-8.100558787648112,93.13714343842936,26.965394238068654,4.079360521530374,2,-3.9249954223632812,-7.1875,-11.3125,-16.5,3.9250030517578125,3,0.013698630136986356,-1.6,162.5,1.4897735482424455,162.5,2.6666618226207257,161.0749969482422,0.013698630136986356
4576,2019-02-15,165.35000610351562,165.35000610351562,163.27499389648438,163.97500610351562,5493802.0,0.006697145226883583,2.0181995738636362,1.037738239189267,84.34994539126892,64.65730845116336,-4.744983242347814,-8.553568930171082,-11.6433765232631,-17.39251825563761,10.540037414660148,2.07501220703125,3.0267925474811648,7.612506103515614,-1.2980383240431763,16.523050531074404,3.1572338897362044,12.067778317295023,-7.848474508577539,100.0,25.686587085292203,4.4552722137793985,2,-4.650001525878906,-7.912506103515625,-12.412506103515625,-17.600006103515625,3.875,4,0.013002684107180418,-1.079996093781789,164.25,-1.6,162.5,1.4897735482424455,162.5,0.013002684107180418
4577,2019-02-18,166.25,166.35000610351562,164.125,165.4499969482422,3479688.0,0.005442962583992461,3.4499443062697406,0.5818204012784091,84.20453433787637,67.20805674694543,-4.749174513045091,-9.157124059434068,-12.326478209263485,-18.225141943675254,11.672227776382291,2.225006103515625,4.230415005220777,8.02624969482423,-1.6354299836176835,17.687929373266144,3.1954098556032875,12.857089534045173,-7.335742993517954,98.13942132994185,16.73456387488571,4.830839839220953,2,-5.049995422363281,-8.3125,-13.3125,-18.5,6.5749969482421875,0,0.01894733170817675,2.0181995738636362,165.35000610351562,-1.079996093781789,164.25,-1.6,162.5,0.01894733170817675
4578,2019-02-19,163.5,166.75,163.47500610351562,166.0,3770098.0,-0.016541353383458635,-1.5686349601474425,-3.1249880791165197,72.84776331762762,68.88497658023277,-1.6472261317480559,-6.29679069302955,-9.406412340935702,-15.47098034157716,12.917535618830806,3.274993896484375,4.188518637330503,5.001249694824224,-4.942587371789301,14.94508676143775,0.029331161517461624,9.973168228130987,-3.098593174111244,33.33333333333333,-48.75104980619999,4.97191853330676,2,-0.8499984741210938,-5.3625030517578125,-10.125,-15.487495422363281,8.425003051757812,1,0.05351681957186538,3.4499443062697406,166.25,2.0181995738636362,165.35000610351562,-1.079996093781789,164.25,0.05351681957186538
4579,2019-02-20,163.5500030517578,164.8000030517578,163.39999389648438,164.02499389648438,4004900.0,0.00030582906273890487,-2.612884172392747,0.189996337890625,76.44347433239994,71.26219207416756,-1.204683724896654,-6.036039509388246,-9.230681224216085,-15.480962016800106,14.218615659698441,1.4000091552734375,4.544412196904574,4.657502746582026,-5.43804425138336,14.753049744547411,-0.39027075240068143,9.705276245564733,-1.8788775910468019,21.951410133309516,-61.62676294110455,5.047773498982696,2,-0.4250030517578125,-5.412506103515625,-9.243751525878906,-14.612503051757812,9.375,2,0.05350045757706856,-1.5686349601474425,163.5,3.4499443062697406,166.25,2.0181995738636362,165.35000610351562,0.05350045757706856
4580,2019-02-21,163.47500610351562,165.14999389648438,162.6999969482422,164.0,3595898.0,-0.00045855669118177733,-1.3614289496132013,1.1052716116804266,65.72853403934963,72.30293249215103,-0.6799357014864427,-5.53397388173272,-8.845572626287037,-15.376751364814822,15.332790388949228,2.4499969482421875,4.501725226391585,4.1312553405761605,-5.934960301716643,14.197470982868964,-0.9018524805702555,9.164363161722576,-0.7881057349468108,19.136014105892148,-60.10949258991758,5.033107821146402,2,-0.350006103515625,-5.3375091552734375,-9.168754577636719,-14.537506103515625,10.724990844726562,3,0.0541366601272526,-2.612884172392747,163.5500030517578,-1.5686349601474425,163.5,3.4499443062697406,166.25,0.0541366601272526
4581,2019-02-22,163.4499969482422,163.97500610351562,161.875,162.64999389648438,2965164.0,-0.00015298458075974075,1.2702506536459837,-1.5238330523745858,72.18185873754463,74.08493121012476,-0.07930960183466595,-4.816722304913128,-8.572854181800551,-15.311998556672677,15.678027906902031,2.100006103515625,4.653723577386387,3.509996032714838,-6.0037538655807055,13.023745931010382,-1.2468789164329337,8.26687098186261,3.3000030517578125,32.30762970753205,-44.705304333664024,4.756874949147772,2,0.412506103515625,-5.3125,-9.143745422363281,-14.012496948242188,10.350006103515625,4,0.028907960793733478,-1.3614289496132013,163.47500610351562,-2.612884172392747,163.5500030517578,-1.5686349601474425,163.5,0.028907960793733478
4582,2019-02-25,162.5,163.77499389648438,160.1999969482422,163.47500610351562,4822502.0,-0.005812156414680247,3.5397314421903157,-1.21875298022087,59.874005611148434,73.61036337486917,1.2226568219791432,-3.073282540758214,-7.374632277108503,-14.306222232728175,15.314615751660012,3.5749969482421875,4.8705599737028535,1.9562492370605469,-6.487464834175057,10.399963308296151,-2.265607798557255,6.178106272678349,4.152500000000003,35.114534048050025,-37.76929535765289,4.221857035617799,2,0.9749984741210938,-4.3625030517578125,-8.193748474121094,-13.0625,11.225006103515625,0,0.0413846529447115,1.2702506536459837,163.4499969482422,-1.3614289496132013,163.47500610351562,-2.612884172392747,163.5500030517578,0.0413846529447115
4583,2019-02-26,162.8000030517578,163.9499969482422,161.1750030517578,162.375,3211178.0,0.001846172626202014,1.036699610829577,-0.43589783717800246,63.73391766525691,73.1834109910187,1.0836408903538484,-2.6195876378947958,-7.423448184438968,-14.573283332944072,15.367373193985173,2.774993896484375,5.118751632794101,1.6925018310546989,-5.649573985507516,9.034577647616914,-1.9785360772264085,5.363539739335806,3.5943968261718737,52.52540821139139,-17.277107693917905,3.6710379082811033,2,0.6749954223632812,-4.662506103515625,-8.493751525878906,-13.362503051757812,7.125,1,0.06157858543342409,3.5397314421903157,162.5,1.2702506536459837,163.4499969482422,-1.3614289496132013,163.47500610351562,0.06157858543342409
4584,2019-02-27,160.875,163.1750030517578,160.6999969482422,161.97500610351562,3712488.0,-0.011824342848112956,-2.413772782758766,-2.588231070261731,52.78313413916959,70.23857417462689,3.077532285783377,-0.09082968260565849,-5.29668567822128,-12.62739518270871,15.50710812835262,2.475006103515625,5.25140654581341,-0.6187515258789062,-6.940014144497923,5.70251109274011,-3.7793828351884144,2.541879783430602,5.271623760742187,13.636433695126124,-53.02849655124249,3.160631309309503,2,2.5999984741210938,-2.7375030517578125,-6.774997711181641,-11.4375,7.899993896484375,2,0.06868688765661424,1.036699610829577,162.8000030517578,3.5397314421903157,162.5,1.2702506536459837,163.4499969482422,0.06868688765661424
4585,2019-02-28,160.9250030517578,161.75,159.10000610351562,160.0,5482100.0,0.00031081928054588204,1.0582501259221948,-0.8409071993341656,54.74306750893512,66.9489210765898,2.8008135102626284,0.5841633097037402,-5.184515534314727,-12.48077102999298,15.688447485266193,2.649993896484375,5.0509794077541414,-1.0099983215332031,-5.551948016593514,3.5319513735271073,-3.280973169063344,1.2609765259969379,4.983755636484375,37.43583483573718,-28.11208380118893,2.270974847530154,2,2.0,-2.787506103515625,-6.825000762939453,-10.862503051757812,7.9749908447265625,3,0.07456889714111403,-2.413772782758766,160.875,1.036699610829577,162.8000030517578,3.5397314421903157,162.5,0.07456889714111403
4586,2019-03-01,162.89999389648438,163.375,161.10000610351562,161.64999389648438,3682022.0,0.012272740762921508,1.0681647940074905,1.3513468929908778,56.8738067405295,63.91217356577348,0.4936535194720477,-1.1194031143094776,-7.0524405112347495,-14.285172543521469,15.953152564692303,2.4499969482421875,4.817337995304371,0.7562431335449276,-3.5417324777704096,5.054218744860265,-1.392744672112741,2.905230939202596,2.6002396366742175,78.35041167346759,15.25519625652884,2.148987805657671,3,0.0250091552734375,-4.7624969482421875,-8.799991607666016,-12.612495422363281,7.1500091552734375,4,0.06936773158468301,1.0582501259221948,160.9250030517578,-2.413772782758766,160.875,1.036699610829577,162.8000030517578,0.06936773158468301
4587,2019-03-04,162.35000610351562,163.75,158.39999389648438,163.0,6313178.0,-0.003376229672041875,3.976763991994436,-0.5199951171875,49.39518560357155,61.306331597545025,0.4830468794632452,-0.18511240375119087,-6.318975487657497,-13.505386744723637,16.189077460733543,5.350006103515625,4.131105213969619,-0.04374465942382244,-3.7016812821144356,3.6141919632667907,-1.872712970769129,1.7852236519214841,2.7662137838644014,71.17135198295415,12.217887927605965,1.8289683113453106,3,-0.57501220703125,-4.2125091552734375,-8.237506866455078,-11.312507629394531,7.274993896484375,0,0.0705266185265283,1.0681647940074905,162.89999389648438,1.0582501259221948,160.9250030517578,-2.413772782758766,160.875,0.0705266185265283
4588,2019-03-05,164.0500030517578,164.125,161.25,162.0,3408076.0,0.010471184997419947,1.6136399891801163,-3.1538804638715434,55.496468291458214,58.978886481884835,-1.2636095545774992,-1.6632238770694698,-7.755541827268132,-14.951791052794306,16.02311303237239,2.875,3.225823703651372,1.4612518310546818,-2.1077845947696687,5.030288256879032,-0.32326638185747925,3.245770043966843,0.5289187563505493,98.69001103429159,40.62284176807283,1.7845182129121724,3,-2.2750091552734375,-5.6750030517578125,-10.437503814697266,-13.012504577636719,5.649993896484375,1,0.058975939480509165,3.976763991994436,162.35000610351562,1.0681647940074905,162.89999389648438,1.0582501259221948,160.9250030517578,0.058975939480509165
4589,2019-03-06,162.4250030517578,165.0,162.4250030517578,164.25,3262514.0,-0.009905516426520933,-1.8219191826291983,-0.8902410885082881,43.47048964639985,56.50577043822375,0.20677131284926986,0.19422748222012842,-5.803997429513032,-13.058517437548375,16.100750547215295,2.5749969482421875,2.169333591282623,-0.3049980163574162,-3.5881539272241127,2.9781578945092804,-1.9465759717907645,1.336579939075932,-4.0250091552734375,60.98493080376753,7.050096320572926,1.641577955433351,3,-0.725006103515625,-3.875,-8.812503814697266,-11.387504577636719,6.9749908447265625,2,0.04617515689755036,1.6136399891801163,164.0500030517578,3.976763991994436,162.35000610351562,1.0681647940074905,162.89999389648438,0.04617515689755036
4590,2019-03-07,163.6750030517578,164.3000030517578,162.4250030517578,163.0,4218194.0,0.00769585948292506,-1.0547979565729957,-0.3698653043819971,44.07077925234554,53.382317162090516,-1.1307903698248936,-0.8201992619908083,-6.743268696947439,-13.97436654602646,15.788381677802835,1.875,1.5734573097329871,0.7687515258789119,-2.3028875962121447,3.8403906479699685,-0.7670680351666306,2.3045710869244544,-5.143009033203128,79.92430722849785,30.50210344840444,1.5358195610455336,3,-1.975006103515625,-5.125,-10.062503814697266,-12.637504577636719,3.25,3,0.031159253090796257,-1.8219191826291983,162.4250030517578,1.6136399891801163,164.0500030517578,3.976763991994436,162.35000610351562,0.031159253090796257
4591,2019-03-08,164.47500610351562,165.625,163.25,163.25,4231834.0,0.004887753394480443,-2.8775317007548393,1.8148156520559713,43.67203326580658,51.582098012608085,-1.9781265192127364,-1.3134389723833806,-7.170901713402657,-14.48047513276498,15.618518326080915,2.375,0.8975508852874725,1.331254577636713,-1.4228289453584182,4.085338100631844,-0.045787183860852565,2.7082963391342787,-5.813651965332042,84.08314290662263,39.136969459055436,1.3770417614975656,3,-2.4625091552734375,-3.350006103515625,-11.125007629394531,-13.437507629394531,1.7249908447265625,4,0.026903709553193655,-1.0547979565729957,163.6750030517578,-1.8219191826291983,162.4250030517578,1.6136399891801163,164.0500030517578,0.026903709553193655
4592,2019-03-11,164.75,165.375,163.75,165.0,2554458.0,0.0016719494529844336,2.25,-0.20408061582920206,55.41126113034058,50.65735839761739,-2.1237262263701098,-1.3691935021408597,-7.011071787484298,-14.454596594990448,15.474416360019577,1.625,0.6285816195029099,1.4224983215331974,-1.2392637593312656,4.0842604023976605,0.09161728110095169,2.753379361965443,-5.810100027343765,80.0,32.19752361404542,1.3308810404322369,3,-2.7375030517578125,-3.3499984741210938,-11.143749237060547,-13.712501525878906,0.875,0,0.032169973000047314,-2.8775317007548393,164.47500610351562,-1.0547979565729957,163.6750030517578,-1.8219191826291983,162.4250030517578,0.032169973000047314
4593,2019-03-12,164.0,165.27499389648438,163.72500610351562,164.4250030517578,2731716.0,-0.004552352048558417,-2.1794919949293394,1.70001220703125,51.83672452557563,50.55220177388472,-1.3249370932556133,-0.5281330396696546,-5.904980713646694,-13.431376799342104,15.033895375441734,1.54998779296875,0.24570946372932667,0.5974983215332088,-2.0505848977210803,3.245581540787498,-0.7265432880939215,1.9215399311603392,-4.792696026250013,49.218701571179935,-1.7771838889911464,1.3240416096271415,3,-1.9875030517578125,-2.5999984741210938,-10.387500762939453,-12.949996948242188,-2.625,1,0.03429878048780477,2.25,164.75,-2.8775317007548393,164.47500610351562,-1.0547979565729957,163.6750030517578,0.03429878048780477
4594,2019-03-13,165.25,165.39999389648438,163.125,163.75,3601374.0,0.007621951219512146,1.5277881387541963,-3.529386421570387,56.610784024004914,50.75972583111469,-2.1110825201902514,-1.645934402618849,-6.88018395317917,-14.42485955618372,14.218336858277302,2.274993896484375,0.19023077949987055,1.7099983215331918,-1.024931804193585,4.444928447259969,0.3425332586697891,3.0774633843965944,-5.7859881852000115,88.28123882411845,31.881552020218948,1.3674650628633935,3,-3.2375030517578125,-3.8499984741210938,-11.131248474121094,-13.674995422363281,-3.0749969482421875,2,0.026928877145187213,-2.1794919949293394,164.0,2.25,164.75,-2.8775317007548393,164.47500610351562,0.026928877145187213
4595,2019-03-14,166.5,167.14999389648438,165.0749969482422,165.4499969482422,3690628.0,0.0075642965204236745,-1.3055482558385962,0.7000020345052084,60.40958190857003,51.15258973867477,-2.779386865650139,-2.8656506231031926,-7.9270746414803455,-15.436811001815641,13.323984243246944,2.0749969482421875,0.09538371047688088,2.847498321533209,-0.17987228369975128,5.874868926766169,1.3338130189167146,4.361183624149703,-6.789548657792011,83.85105882888142,23.39578935653789,1.5136853026164827,3,-3.725006103515625,-3.725006103515625,-11.943748474121094,-14.924995422363281,-4.75,3,0.017417380759665813,1.5277881387541963,165.25,-2.1794919949293394,164.0,2.25,164.75,0.017417380759665813
4596,2019-03-15,167.5,167.9499969482422,166.60000610351562,166.75,6435702.0,0.006006006006006093,-1.571441027727722,0.7142836382660254,67.00682390505077,53.10943843883913,-3.4176591586701193,-3.8960735163691993,-8.75087271546866,-16.18174879976641,12.299208636259289,1.4499969482421875,0.3431238014460405,3.7399986267089957,0.3302843591561384,7.149712894261853,2.0351414929325813,5.44485576048541,-7.3431761045354165,90.67363247957852,25.897054112127748,1.7048571337764282,3,-2.9000015258789062,-4.325004577636719,-11.950004577636719,-15.375,-5.8000030517578125,4,-0.00343281760144587,-1.3055482558385962,166.5,1.5277881387541963,165.25,-2.1794919949293394,164.0,-0.00343281760144587
4597,2019-03-18,169.39999389648438,169.39999389648438,167.1999969482422,167.75,3229676.0,0.011343247143190238,1.6666728318567703,2.1999918619791665,70.24540480325021,54.74820916237156,-4.707487247970619,-5.8477974623366435,-10.444923948712585,-17.795878044382732,11.151712982178218,2.1999969482421875,0.6446698030806033,5.482492828369146,1.3699313648464226,9.59505429189187,3.4262120966077987,7.538773560130494,-8.61971615679758,100.0,32.28270390931718,2.056280731761357,3,-3.4874954223632812,-5.5,-13.706245422363281,-17.24999237060547,-5.649993896484375,0,-0.01889018337390036,-1.571441027727722,167.5,-1.3055482558385962,166.5,1.5277881387541963,165.25,-0.01889018337390036
4598,2019-03-19,172.25,172.25,169.4499969482422,169.4499969482422,5580044.0,0.0168241216422782,1.0,1.6969778238111972,83.01891472428724,59.14247861547016,-7.009080720498076,-8.441462727435578,-13.085473893010061,-20.307811991558737,10.513261642018163,2.850006103515625,0.8702325054443065,7.894998931884771,2.355368983832932,13.43462887993661,5.125183957858837,10.664813905910705,-10.607750644633455,100.0,24.390862425769228,2.7698149740259206,3,-4.912498474121094,-6.9250030517578125,-16.46875,-20.099998474121094,-6.274993896484375,1,-0.038461538461538436,1.6666728318567703,169.39999389648438,-1.571441027727722,167.5,-1.3055482558385962,166.5,-0.038461538461538436
4599,2019-03-20,172.3000030517578,172.4499969482422,170.3000030517578,171.75,4271740.0,0.0002902934790003364,4.0588636567633065,0.19642944725096867,83.01891472428724,63.47004922346368,-6.158653757503259,-8.22397419039197,-12.963030609266184,-20.05274443715706,9.891932669846762,2.149993896484375,1.3064677011686001,7.507501983642584,0.9474548957151967,14.067549071569971,4.22747843967889,10.787525527606277,-9.384823619035245,97.96618445444916,16.8043014839824,3.28002354396369,3,-4.512504577636719,-6.875007629394531,-16.081253051757812,-18.100006103515625,-9.550003051757812,2,-0.0634068651088533,1.0,172.25,1.6666728318567703,169.39999389648438,-1.571441027727722,167.5,-0.0634068651088533
4600,2019-03-21,172.3249969482422,172.8000030517578,170.3000030517578,172.375,3666122.0,0.00014506033686401132,4.5554990420968755,-0.09091413510889167,80.85111696490024,67.60105852336298,-5.394946730205078,-7.960070884899068,-12.770628624567081,-19.722721293405158,9.584014883681903,2.5,1.556342259827204,7.089996337890625,-0.24412175331713115,14.424114429098381,3.422937292286747,10.757055383494503,-8.074943063346865,92.33860746253596,10.374084121317239,3.6670590456038727,3,-4.362495422363281,-6.724998474121094,-14.318748474121094,-17.625,-8.675003051757812,3,-0.05890029929629381,4.0588636567633065,172.3000030517578,1.0,172.25,1.6666728318567703,169.39999389648438,-0.05890029929629381
4601,2019-03-22,168.1750030517578,170.8000030517578,167.1999969482422,169.6750030517578,4345154.0,-0.024082367445106168,-1.086952675807165,29.998169057064388,65.43046796621803,68.71430372734936,-0.7430539243755732,-3.6237320630511363,-8.443756409463049,-15.241032465382318,9.103737591768557,5.125,2.0818958744404767,2.703752136230463,-4.692409186520877,10.099913458981803,-0.994328525145221,6.401832797606147,-2.5569573001644983,17.410804300794,-63.195937453294974,3.6980806613756716,3,-0.21250152587890625,-2.5750045776367188,-9.481250762939453,-12.925003051757812,-4.6500091552734375,4,-0.0382042689767661,4.5554990420968755,172.3249969482422,4.0588636567633065,172.3000030517578,1.0,172.25,-0.0382042689767661
4602,2019-03-25,169.22500610351562,169.25,166.0,166.0749969482422,3884690.0,0.006243514390986249,1.0312519371528026,-2.100006103515625,64.19754636874129,70.08772837659,-1.219796452675638,-4.368033416128014,-9.122918358418985,-15.996571395363162,9.11973676765414,3.25,2.5802372753357474,3.4175048828124943,-4.021245318333428,10.856255083958416,-0.30187021776046663,7.136879983385455,3.5749969482421875,47.4265390613605,-29.61664142686061,3.7193751005729623,3,-1.2625045776367188,-3.6250076293945312,-10.156253814697266,-13.600006103515625,-10.550003051757812,0,-0.044467477523211674,-1.086952675807165,168.1750030517578,4.5554990420968755,172.3249969482422,4.0588636567633065,172.3000030517578,-0.044467477523211674
4603,2019-03-26,172.8249969482422,174.0,169.6999969482422,170.25,6085696.0,0.02127339763559788,-1.340135771969524,0.8174569727619296,75.74258248440505,72.2134837610789,-3.8401478886871416,-7.566401667239177,-12.393662472636152,-19.27098972105307,9.5509421864997,4.774993896484375,3.164219333763242,6.516246032714832,-1.4046317436705067,14.437123809100171,2.555807144522163,10.476684920907502,-6.8249969482421875,85.31246185302734,5.980334574193776,3.960438888192668,3,-3.2874984741210938,-6.625,-13.256244659423828,-16.699996948242188,-14.125,1,-0.05250974748149406,1.0312519371528026,169.22500610351562,-1.086952675807165,168.1750030517578,4.5554990420968755,172.3249969482422,-0.05250974748149406
4604,2019-03-27,171.9250030517578,173.3249969482422,171.27499389648438,172.5749969482422,5079804.0,-0.005207544697679922,-1.102554070549939,-0.2524251133299754,70.78088198215373,73.36585043592153,-2.1162805030672303,-6.109353104645123,-11.144718809444015,-18.086869996523035,10.203720150147081,2.0500030517578125,3.572014500593127,5.0637519836425895,-2.802604870288377,12.930108837573556,1.1305735566771205,8.996930410608059,-5.9250030517578125,74.06253814697266,-4.980095381386889,3.933178426965481,3,-1.9250030517578125,-5.725006103515625,-11.531253814697266,-15.600006103515625,-13.025009155273438,2,-0.03460809563836942,-1.340135771969524,172.8249969482422,1.0312519371528026,169.22500610351562,-1.086952675807165,168.1750030517578,-0.03460809563836942
4605,2019-03-28,172.9250030517578,174.22500610351562,171.75,171.8249969482422,4343186.0,0.005816489645191103,-2.960009765625,-1.6923329733790318,71.07234045791651,73.81757449735106,-2.356902882173955,-6.4973717905905914,-11.828535237620173,-18.815600463969446,11.503788845031634,2.475006103515625,4.168085532633455,5.463751983642567,-2.326363289283364,13.253867256568498,1.5686943471795871,9.358809620105546,-6.765003051757816,84.19450350070682,5.55030386757079,3.895057636462968,3,-2.8125,-6.6125030517578125,-12.293754577636719,-16.600006103515625,-11.074996948242188,3,-0.05884055441486591,-1.102554070549939,171.9250030517578,-1.340135771969524,172.8249969482422,1.0312519371528026,169.22500610351562,-0.05884055441486591
4606,2019-03-29,174.1999969482422,174.39999389648438,171.52499389648438,173.1750030517578,5684970.0,0.0073731032180623934,3.035122285518482,0.9318074628936052,72.44657785870706,74.06214928129071,-2.884937562403877,-7.2543246195621975,-12.836934329532028,-19.798378944604195,12.34849478037571,2.875,4.684518247814509,6.173745727539057,-1.8588081881308085,14.206299643208922,2.15746876970411,10.190022685374004,-7.71739670410156,97.61908221950148,18.35546491509737,4.01627695783494,3,-4.0,-7.8000030517578125,-13.568748474121094,-17.875,-13.024993896484375,4,-0.060562590336281086,-2.960009765625,172.9250030517578,-1.102554070549939,171.9250030517578,-1.340135771969524,172.8249969482422,-0.060562590336281086
4607,2019-04-01,173.8000030517578,174.85000610351562,172.52499389648438,174.375,3217078.0,-0.002296176254258042,2.0491780314779424,-0.5609759728466371,73.67154334424546,73.02355246128607,-2.0061317806925274,-6.274226167177858,-12.136452820871938,-19.08517093148339,13.386026498420744,2.32501220703125,5.076025022605137,5.201251983642578,-2.7597114797256665,13.162215447010823,1.2207702519584416,9.181733715326715,-6.842359188476564,79.61162747288236,-3.3098516494997625,3.980481731684123,4,-3.375,-7.1750030517578125,-12.800003051757812,-17.475006103515625,-13.800003051757812,0,-0.05911972942954169,3.035122285518482,174.1999969482422,-2.960009765625,172.9250030517578,-1.102554070549939,171.9250030517578,-0.05911972942954169
4608,2019-04-02,173.72500610351562,174.72500610351562,173.10000610351562,173.4250030517578,4499586.0,-0.0004315129282238539,-2.4210636213238246,-0.5217472069633522,71.70300127853653,71.76622874509155,-1.8996728265382785,-5.731073221377471,-11.803195458305026,-18.673857897821563,14.619035196602963,1.625,5.316844778148663,4.642504882812489,-3.3304435842586884,12.615453349883666,0.6560306492768859,8.628979116348091,-6.135973261015636,68.5315759821078,-13.145503917544787,3.9864742335355916,4,-3.3000030517578125,-7.100006103515625,-12.918758392333984,-17.400009155273438,-16.675003051757812,1,-0.08663118447548146,2.0491780314779424,173.8000030517578,3.035122285518482,174.1999969482422,-2.960009765625,172.9250030517578,-0.08663118447548146
4609,2019-04-03,169.9250030517578,173.5749969482422,169.1999969482422,173.5749969482422,6359350.0,-0.021873667683128706,1.397264282668495,-12.166522557347033,57.75766310339703,69.20028942714674,1.7075776388939232,-1.4128153574594648,-7.708810521232465,-14.618093946985681,15.60711686922691,4.5250091552734375,5.250224403361699,0.46750183105467613,-6.866953079183958,7.80195674129331,-3.1997256240646266,4.134729286173979,-1.7550923483765644,12.83194564098963,-65.73757877064853,3.667227455119311,4,0.5,-3.3000030517578125,-9.118755340576172,-13.600006103515625,-12.925003051757812,2,-0.06605858997746539,-2.4210636213238246,173.72500610351562,2.0491780314779424,173.8000030517578,3.035122285518482,174.1999969482422,-0.06605858997746539
4610,2019-04-04,168.77499389648438,171.10000610351562,168.47500610351562,168.875,4975388.0,-0.006767745385434232,-6.500196189562716,0.02739897828649783,52.86838087077834,67.8045019720979,2.5714806436198216,0.14636698974999263,-6.232221520628343,-13.247949820790495,16.555268700010302,2.625,4.633984710830617,-0.9375068664550668,-7.762393567453728,5.887379834543594,-4.349950216954397,2.474936484044264,6.07501220703125,4.7056908700980395,-69.34475418134254,3.4124433504993315,4,1.6500091552734375,-2.149993896484375,-7.968746185302734,-12.449996948242188,-12.274993896484375,3,-0.058509852508462745,1.397264282668495,169.9250030517578,-2.4210636213238246,173.72500610351562,2.0491780314779424,173.8000030517578,-0.058509852508462745
4611,2019-04-05,168.89999389648438,170.25,168.39999389648438,169.3000030517578,5094092.0,0.000740631044410911,-1.6428485793070375,3.9998474214220323,48.77750501787033,66.09116404422333,2.861000336279261,0.38986189881870814,-5.92815977782891,-13.171009550593169,17.05246070764172,1.850006103515625,3.9805566384279416,-1.0337562561035156,-7.416305062919918,5.348792550712886,-4.225030659511731,2.1575181473046996,5.822512207031252,7.751923313493002,-60.41294839660147,3.191274403408207,4,2.725006103515625,-2.274993896484375,-8.368743896484375,-12.574996948242188,-12.25,4,-0.04174060419024972,-6.500196189562716,168.77499389648438,1.397264282668495,169.9250030517578,-2.4210636213238246,173.72500610351562,-0.04174060419024972
4612,2019-04-08,170.0500030517578,171.72500610351562,169.1750030517578,169.64999389648438,4995938.0,0.006808817032748049,-2.777807918800086,-1.0,44.13333669705135,62.57902562340625,2.056596964109673,-0.36124698655279985,-6.591436241708436,-14.12590911848605,17.751295320311954,2.82501220703125,3.438854617359766,-0.14874725341798012,-6.0467961995802,5.74930169274424,-3.097771726499076,2.8002772196631156,4.419602563476559,26.087050922039197,-36.4790480997061,2.949024473081107,4,1.5749969482421875,-3.4250030517578125,-9.518753051757812,-13.725006103515625,-11.600006103515625,0,-0.05219053125978912,-1.6428485793070375,168.89999389648438,-6.500196189562716,168.77499389648438,1.397264282668495,169.9250030517578,-0.05219053125978912
4613,2019-04-09,169.625,172.10000610351562,169.14999389648438,170.0500030517578,3748902.0,-0.0024992828234672304,-3.2908792294119604,-1.062483311081442,43.00652238954822,59.49298566867231,2.2126260211400677,0.5341607049352319,-5.71006511551019,-13.46996165076672,18.54195258283358,2.95001220703125,3.413323960317456,-0.8550003051757926,-5.996386854399617,4.286386244048032,-3.425693579787719,1.7156929694361338,4.601821146484383,23.671601567452655,-32.99490946081313,2.570693274611914,4,2.0,-1.5749969482421875,-9.668754577636719,-13.300003051757812,-10.199996948242188,1,-0.056742815033161365,-2.777807918800086,170.0500030517578,-1.6428485793070375,168.89999389648438,-6.500196189562716,168.77499389648438,-0.056742815033161365
4614,2019-04-10,169.6999969482422,170.14999389648438,167.35000610351562,169.39999389648438,4552366.0,0.0004421338142501785,3.6666581895400734,-0.7058844648691344,43.15514557729586,56.391075126381125,1.9990411437094053,0.8533938812202848,-5.370799818928475,-13.325204741260222,19.393423479443516,2.79998779296875,3.364956410222561,-1.0025032043457145,-5.540673313965755,3.5356669052743257,-3.2715882591557204,1.2665818504642914,4.293751108242191,49.47349146792763,-2.57000069649618,2.2690850548100174,4,1.4000091552734375,-1.0624923706054688,-9.625,-13.375,-9.474990844726562,2,-0.07454327710060349,-3.2908792294119604,169.625,-2.777807918800086,170.0500030517578,-1.6428485793070375,168.89999389648438,-0.07454327710060349
4615,2019-04-11,169.39999389648438,169.77499389648438,168.1999969482422,168.97500610351562,4546466.0,-0.001767843589586593,1.6808737208456703,1.4166115660444536,53.9967082827611,54.34108961794269,1.9516773340598093,1.456470830635908,-4.617629970310134,-12.723928119259341,19.602055867568534,1.5749969482421875,2.7016883611359788,-1.4475059509277344,-5.588220598577323,2.693208696721854,-3.5178632747525285,0.6228513728970597,4.1951296428218825,43.15763774671053,-12.71862461803844,2.0703573238248003,4,1.70001220703125,-0.7624893188476562,-9.274993896484375,-13.074996948242188,-7.4499969482421875,3,-0.0731994943521761,3.6666581895400734,169.6999969482422,-3.2908792294119604,169.625,-2.777807918800086,170.0500030517578,-0.0731994943521761
4616,2019-04-12,166.9250030517578,169.22500610351562,164.9499969482422,168.5500030517578,3814970.0,-0.014610336091505194,1.8739498384366826,-3.823639235961511,43.13431299403222,50.94806402347456,3.6723757091558866,4.09618939749555,-1.9224648481882127,-9.99252817629565,19.752664114351283,4.4499969482421875,2.141044545551182,-3.893746948242182,-8.138989594012173,0.3514956975278096,-6.016368271127163,-1.7711256253572003,6.295413441400996,27.622427616878976,-28.111378753247596,2.1226213228849953,4,2.9124984741210938,2.0625,-6.8000030517578125,-10.600006103515625,-4.9499969482421875,4,-0.062453214684233815,1.6808737208456703,169.39999389648438,3.6666581895400734,169.6999969482422,-3.2908792294119604,169.625,-0.062453214684233815
4617,2019-04-15,166.1999969482422,166.85000610351562,165.14999389648438,166.0749969482422,3546322.0,-0.004343304419714866,1.3859513866581004,-0.07692307692307693,26.126126126126124,45.88396678431784,3.5827085598952237,4.816091259377799,-0.9368424433890823,-9.064219642304408,19.41519439713379,1.7750091552734375,1.4309004252576756,-4.458753204345697,-9.147214205915134,0.2297077972237389,-6.80298370513043,-2.114522703560965,6.35878598132328,17.482495096919862,-33.08424561773175,2.3442305007847204,4,3.0625,2.787506103515625,-4.631248474121094,-9.875,-5.4749908447265625,0,-0.05746090991043673,1.8739498384366826,166.9250030517578,1.6808737208456703,169.39999389648438,3.6666581895400734,169.6999969482422,-0.05746090991043673
4618,2019-04-16,165.625,167.6999969482422,165.625,166.35000610351562,4196834.0,-0.0034596688255129626,-4.724081323399419,-5.800048828125,26.752761502365388,42.438977717536545,3.2272704298432586,5.132455164716873,-0.1928031506198522,-8.238100942768625,18.105849162626892,2.0749969482421875,0.48535842597797796,-4.702500152587902,-9.832903839324302,0.42790353414849847,-7.267701995956088,-2.137298309219716,6.325080051059615,12.980835536566829,-33.18398259687778,2.5652018433681936,4,2.9000015258789062,3.3625030517578125,-3.918750762939453,-9.25,-4.024993896484375,1,-0.04332077314268867,1.3859513866581004,166.1999969482422,1.8739498384366826,166.9250030517578,1.6808737208456703,169.39999389648438,-0.04332077314268867
4619,2019-04-17,161.375,164.3000030517578,161.1999969482422,164.22500610351562,7183164.0,-0.025660377358490583,1.0666707356770833,3.931009807635644,15.624997161684107,38.30082397208163,6.85811230394674,8.982555945442755,4.198069572616333,-3.7631350837057482,17.132163440015276,4.4250030517578125,-0.6386975637924195,-8.40625,-14.818633679593148,-1.9938663204068519,-11.612441839796588,-5.200058160203412,10.015073402834219,2.0408526418623025,-37.689467327319015,3.206191839796577,4,5.275001525878906,6.650001525878906,0.3312492370605469,-5.0,-4.024993896484375,2,-0.012083637169587491,-4.724081323399419,165.625,1.3859513866581004,166.1999969482422,1.8739498384366826,166.9250030517578,-0.012083637169587491
4620,2019-04-23,162.1750030517578,166.6750030517578,159.625,166.625,6968296.0,0.004957416277352911,2.0989003618510407,1.5613990941117262,13.170030919471031,34.34443796114838,5.613796393554054,7.782146823231642,3.533409376761284,-4.3072856767651615,15.69952988183445,7.0500030517578125,-1.750277072066126,-7.098747253417969,-14.229804330945058,0.0323098241091202,-10.664275792181513,-3.5332187146544243,8.196062705617209,26.56251490115172,-5.603804060807999,3.565528538763549,4,3.6875,5.0625,-0.4687538146972656,-5.8000030517578125,-0.0500030517578125,1,-0.012024029052244534,1.0666707356770833,161.375,-4.724081323399419,165.625,1.3859513866581004,166.1999969482422,-0.012024029052244534
4621,2019-04-24,161.75,164.4499969482422,161.75,163.35000610351562,5326974.0,-0.0026206446354878343,-2.374983310763127,0.3595521799509661,13.14988590920332,30.90183231805415,5.495861963165424,8.117303043628766,4.105307911265584,-3.710131604420809,15.67777181337187,2.6999969482421875,-2.348954160306789,-7.202500152587902,-15.081618743034113,0.6766184378583091,-11.142059447811022,-3.2629408573647822,7.3315378664900095,26.315799419126495,0.14475553437418753,3.9395592952231078,4,4.1125030517578125,5.4875030517578125,1.024993896484375,-4.3000030517578125,-1.975006103515625,2,0.001236457176149619,2.0989003618510407,162.1750030517578,1.0666707356770833,161.375,-4.724081323399419,165.625,0.001236457176149619
4622,2019-04-25,161.6999969482422,163.125,161.25,162.4499969482422,3558006.0,-0.0003091378779462861,-1.2727356798046867,0.46874821186747795,13.170018609615866,27.586665231395003,4.734767504426941,7.983989087580227,4.261133174241991,-3.549191693684463,16.20301402604028,1.875,-2.7763285232858266,-6.876252746582026,-15.39342643727008,1.6409209441060284,-11.134839591926067,-2.6176659012379844,6.246756374269012,25.69656634599577,4.682098285831412,4.258586845344033,4,3.1875,5.537506103515625,2.1875,-2.9625015258789062,2.0,3,0.0017007369230901404,-2.374983310763127,161.75,2.0989003618510407,162.1750030517578,1.0666707356770833,161.375,0.0017007369230901404
4623,2019-04-26,163.75,164.85000610351562,161.4250030517578,161.875,4509732.0,0.012677817504313182,-1.4684760972605602,-2.5,28.816496002361845,25.993481945291222,1.971030820375688,5.501305453235574,2.2970162370785374,-5.446070968131721,15.177108296458982,3.4250030517578125,-3.0911931332646816,-4.372499847412115,-12.903541998598286,4.158542303774055,-8.6380209230052,-0.10697877181902982,3.198142923809854,58.51061297018153,34.95493997573613,4.265521075593087,4,0.9499969482421875,3.4875030517578125,1.1562461853027344,-4.287506103515625,-1.875,4,-0.01847324516937021,-1.2727356798046867,161.6999969482422,-2.374983310763127,161.75,2.0989003618510407,162.1750030517578,-0.01847324516937021
4624,2019-04-29,165.97500610351562,167.02499389648438,164.6999969482422,166.0,4053800.0,0.013587823532919874,1.2409806891885928,-0.013330078125,41.05436605436606,24.555443919913998,-0.9364055240816072,2.9594158443874505,0.18552179910739142,-7.494678469034511,14.012029049065887,3.274993896484375,-3.3693525255545183,-1.8499938964843636,-10.236465539704739,6.536477746736011,-6.043229718094551,2.343241925125824,-6.350006103515625,85.81096406758412,57.39769018927514,4.193235821610184,4,-1.5500030517578125,1.2624969482421875,0.3562431335449219,-5.0875091552734375,4.3499908447265625,0,-0.02635939050528724,-1.4684760972605602,163.75,-1.2727356798046867,161.6999969482422,-2.374983310763127,161.75,-0.02635939050528724
4625,2019-04-30,162.75,166.27499389648438,161.0,164.0,5717602.0,-0.01943067320331504,-1.2210500616776316,50.01221001221001,33.60004296868006,23.496080583763753,1.3925385083824438,5.673958264108336,3.4324887182019097,-4.102252608254048,12.773209330729355,5.274993896484375,-3.7064263651498663,-4.566249847412109,-12.884275498452212,3.751775803627993,-8.72526267293216,-0.40723702189205824,-2.977000122070308,29.045672577712267,-1.8992850357408244,4.15901282552005,4,0.9124984741210938,4.4875030517578125,3.8562469482421875,-1.7625045776367188,10.25,1,-0.03317968599990395,1.2409806891885928,165.97500610351562,-1.4684760972605602,163.75,-1.2727356798046867,161.6999969482422,-0.03317968599990395
4626,2019-05-01,163.64999389648438,164.125,162.125,164.0,1716874.0,0.005529916414650504,5.666598850516251,0.2800048828125,32.70269222552966,24.226810150364145,-0.023322753548143282,4.156147191384946,2.529904519475906,-4.882980262793126,11.567377652112365,2.0,-4.079334307028546,-3.1387557983398438,-10.940789221599573,4.6632776249198855,-7.039772509969708,0.7622609132900209,-3.731954138183596,43.98334574298348,11.910677292527687,3.9010167116298637,5,0.01250457763671875,3.5875091552734375,3.131256103515625,-2.4874954223632812,8.850006103515625,2,-0.009318630940182038,-1.2210500616776316,162.75,1.2409806891885928,165.97500610351562,-1.4684760972605602,163.75,-0.009318630940182038
4627,2019-05-02,163.52499389648438,164.6750030517578,162.10000610351562,163.0749969482422,4422380.0,-0.0007638252652735211,-1.1458498903264773,-1.2856831458714797,33.2417527138828,24.94780917386608,-0.3550090712132885,3.6595261714891194,2.6217943676676327,-4.614279352222098,10.111131161923891,2.5749969482421875,-4.727472470960436,-2.750005340576166,-9.937074634551834,4.437063953399502,-6.343539987564014,0.843529306411682,-3.4648150554199333,41.908654844575466,8.410891633058611,3.5935346469878353,5,-0.1999969482421875,3.7125091552734375,3.256256103515625,-2.3624954223632812,6.725006103515625,3,-0.02293227420863775,5.666598850516251,163.64999389648438,-1.2210500616776316,162.75,1.2409806891885928,165.97500610351562,-0.02293227420863775
4628,2019-05-03,158.6750030517578,165.02499389648438,158.6750030517578,165.0,7698760.0,-0.02965901865617393,-1.0079032121877374,-14.055644094808585,26.006548492717627,26.101314877314252,3.805653857394475,7.720006400678642,7.470289366648387,0.3430884362528559,8.895411211751828,6.3499908447265625,-5.1457771317899414,-6.847496032714844,-13.900506499122116,0.2055144336924286,-10.37400126591848,-3.3209907995112076,8.349990844726562,0.0,-30.176661065423726,3.5265052332036384,5,4.174995422363281,8.087501525878906,8.106246948242188,2.4874954223632812,11.599990844726562,4,0.03166846573083282,-1.1458498903264773,163.52499389648438,5.666598850516251,163.64999389648438,-1.2210500616776316,162.75,0.03166846573083282
4629,2019-05-06,158.6999969482422,158.6999969482422,156.0500030517578,157.6999969482422,3997270.0,0.0001575162817311071,4.29998779296875,-0.15810284308167377,26.43172161511953,27.574836065719637,3.7563242657655564,7.179017043655193,7.44244722014281,0.45225446915770817,9.492662924078452,2.649993896484375,-5.285946630334394,-6.261251831054693,-13.619069015263847,1.0965653531544604,-9.940160423159284,-2.582343238950102,8.157997131347656,25.916833929011123,-2.5096814079255623,3.678908592104583,5,2.8375015258789062,6.750007629394531,9.168750762939453,3.0625,15.300003051757812,0,0.02000632081167142,-1.0079032121877374,158.6750030517578,-1.1458498903264773,163.52499389648438,5.666598850516251,163.64999389648438,0.02000632081167142
4630,2019-05-07,158.89999389648438,160.25,158.47500610351562,159.64999389648438,4224070.0,0.001260220240000498,-1.218776226443885,-0.75,30.35493768363773,29.486508485101236,3.400512842469624,6.536402225958739,7.244285024846306,0.42886031270879243,10.19969683011893,1.774993896484375,-5.435419952481595,-5.5675048828125,-13.169047355615902,2.034037589990902,-9.368276119214187,-1.7667336464108132,7.5256805419921875,31.754805035830564,3.0932914008045103,3.800771236401697,5,2.6375045776367188,6.550010681152344,9.200004577636719,2.8625030517578125,14.45001220703125,1,0.07190058836125979,4.29998779296875,158.6999969482422,-1.0079032121877374,158.6750030517578,-1.1458498903264773,163.52499389648438,0.07190058836125979
4631,2019-05-08,161.85000610351562,161.85000610351562,158.75,158.75,18829010.0,0.01856521284042989,1.0,-4.133341471354167,40.39737508513593,32.51177031571458,0.5209631777430275,3.194948496296547,4.331231042152126,-2.359532210071734,10.787931085701723,3.100006103515625,-4.8752259362015025,-2.264993286132807,-9.651902281283668,5.1219157090180545,-5.9584477837082375,1.4284612114426238,4.160641479492199,64.624055356733,33.12130935800712,3.6934544975754284,5,-0.31250762939453125,3.5999984741210938,6.362495422363281,0.024993896484375,8.449996948242188,2,0.06889090810013987,-1.218776226443885,158.89999389648438,4.29998779296875,158.6999969482422,-1.0079032121877374,158.6750030517578,0.06889090810013987
4632,2019-05-09,161.1750030517578,164.25,160.14999389648438,161.1750030517578,5728402.0,-0.004170546965108546,-2.9999702270189803,0.0,40.21979348668127,33.77880336952785,1.2445410824369105,3.3423307168188785,5.066736648997249,-1.5220004079076546,10.651970860443502,4.100006103515625,-4.338655749171011,-2.496246337890625,-9.434645138996018,4.442152463214768,-5.9654457384433215,0.9729530626620715,4.4372187499999995,57.1031223169581,22.29673673636548,3.4691994005526894,5,0.36249542236328125,4.275001525878906,7.124992370605469,0.7874908447265625,5.3000030517578125,3,0.07026521938147834,1.0,161.85000610351562,-1.218776226443885,158.89999389648438,4.29998779296875,158.6999969482422,0.07026521938147834
4633,2019-05-10,160.0,162.0,159.64999389648438,162.0,2968154.0,-0.007290231298339056,1.350006103515625,-100.0,46.50572116808927,34.38450949327487,2.0469220370533776,3.9624370526042014,6.280164574630902,-0.19244546694773135,10.431607237242961,2.350006103515625,-3.777273026791363,-3.189999389648449,-9.712356723196962,3.332357943900064,-6.451178056422691,0.0711792771257933,5.229733051757819,48.170712418239845,8.83885068471136,3.261178666774255,5,1.1624984741210938,5.387504577636719,8.525001525878906,2.1875,6.975006103515625,4,0.06406249999999991,-2.9999702270189803,161.1750030517578,1.0,161.85000610351562,-1.218776226443885,158.89999389648438,0.06406249999999991
4634,2019-05-13,157.0500030517578,160.35000610351562,156.9499969482422,159.4499969482422,3444788.0,-0.01843748092651365,-1.6153855182694226,1.1999969482421875,38.25888400110745,34.90215849687792,4.020575800426144,6.2358517126319555,9.297157508630306,2.8805511747374055,11.152526098183294,3.4000091552734375,-3.2691284672305585,-5.507496643066418,-11.821871374343658,0.8068780882108229,-8.664684008705052,-2.350309277427783,7.812540799999994,1.3699460507971146,-37.94226084626595,3.1571873656386242,5,3.4874954223632812,7.7624969482421875,11.474998474121094,5.1374969482421875,11.625,0,0.08420879075289234,1.350006103515625,160.0,-2.9999702270189803,161.1750030517578,1.0,161.85000610351562,0.08420879075289234
4635,2019-05-14,157.0,157.4499969482422,155.3000030517578,157.25,5780694.0,-0.0003183893714496788,5.615427954364055,0.1041669315768727,38.92774522887459,35.59383105280513,3.5416036599228846,5.596165097110259,9.413344823972835,3.0325570423193255,12.04418364575236,2.149993896484375,-3.285125344597134,-4.9375,-10.84497773588339,0.9699777358833899,-7.891238867941695,-1.983761132058305,7.510042219757793,18.994385786646255,-21.05456080355085,2.9537388679416923,5,3.1624984741210938,6.700004577636719,11.525001525878906,5.1875,10.100006103515625,1,0.10828025477707004,-1.6153855182694226,157.0500030517578,1.350006103515625,160.0,-2.9999702270189803,161.1750030517578,0.10828025477707004
4636,2019-05-15,156.5,159.0749969482422,155.10000610351562,157.39999389648438,4198906.0,-0.0031847133757961776,-1.1486543331051378,3.5999755859375,38.127865811896136,36.13673250813994,3.263957588982464,5.560178161976182,9.911414020991458,3.5923709821996113,12.168998240300862,3.9749908447265625,-3.7331321371695765,-4.916249847412104,-10.810476779036406,0.9779770842121991,-7.863363313224255,-1.9691363815999523,7.457439869677785,15.30048994920404,-25.466607412556293,2.947113465812157,5,3.5625,7.100006103515625,12.025001525878906,5.6875,10.699996948242188,2,0.10766777062949284,5.615427954364055,157.0,-1.6153855182694226,157.0500030517578,1.350006103515625,160.0,0.10766777062949284
4637,2019-05-16,156.64999389648438,157.3249969482422,155.0749969482422,156.02499389648438,4685266.0,0.0009584274535743287,1.2784739712903874,-0.6944491539791801,32.24998474121094,36.830447646861415,2.2754785763548853,4.909764168916297,9.778922917808075,3.543588347523638,12.302694137135992,2.25,-3.7736893015451756,-4.288755798339849,-10.09794832086169,1.520436724181991,-7.193352059600755,-1.3841595370789435,6.598851271900429,22.743628218942042,-15.12721814276771,2.9045962612609144,5,3.0125045776367188,6.937507629394531,12.475006103515625,5.537506103515625,10.600006103515625,3,0.08713699129981123,-1.1486543331051378,156.5,5.615427954364055,157.0,-1.6153855182694226,157.0500030517578,0.08713699129981123
4638,2019-05-20,158.4499969482422,159.6750030517578,156.85000610351562,158.0,4646180.0,0.01149060403377522,-1.0545546350909707,0.7199951171875,30.779028535304136,37.313481749104156,0.4919340159445369,2.6821838389853383,7.962895354273371,1.8842335144925073,12.535540639210918,3.0250091552734375,-3.853070059968644,-2.130002593994135,-7.596760013523749,3.336754825535479,-4.863381303758928,0.6033761157706579,3.981463398128369,63.98093160892442,30.84510521416702,2.7333787097648026,5,1.2125015258789062,5.137504577636719,10.675003051757812,3.7375030517578125,11.725006103515625,0,0.05064695051963186,1.2784739712903874,156.64999389648438,-1.1486543331051378,156.5,5.615427954364055,157.0,0.05064695051963186
4639,2019-05-21,159.4250030517578,159.52499389648438,158.02499389648438,158.5,3352056.0,0.006153399320254493,1.666702836138728,2.0555762775083926,40.40404752111791,38.43004950882418,-0.41282803051535666,1.637556811609926,7.035250626155715,1.0948951093418486,11.463803302795936,1.5,-3.9515901819182773,-1.0574966430664006,-6.534101257898129,4.419107971765328,-3.795798950482265,1.6808056643494638,2.270810954799913,94.56522460244273,58.395808491646754,2.738302307415859,5,0.23749542236328125,3.1874923706054688,10.412498474121094,2.7624969482421875,12.625,1,0.047357709940307746,-1.0545546350909707,158.4499969482422,1.2784739712903874,156.64999389648438,-1.1486543331051378,156.5,0.047357709940307746
4640,2019-05-22,160.22500610351562,161.125,159.02499389648438,159.6750030517578,3396872.0,0.00501805260432131,-1.2702506536459837,0.5945959321027366,40.05809410926794,38.39235162261662,-1.1232322061108562,0.7209372757623669,6.252584142742251,0.46873454623687394,11.159184793759454,2.100006103515625,-3.365396364886749,-0.1599937438964787,-5.578855577016412,5.258868089223455,-2.8694246604564455,2.549437172663488,-5.1500091552734375,85.1240753304598,47.87997211294096,2.709430916559965,5,-0.5625076293945312,2.1999893188476562,9.643749237060547,2.1999969482421875,12.274993896484375,2,0.05273831565831211,1.666702836138728,159.4250030517578,-1.0545546350909707,158.4499969482422,1.2784739712903874,156.64999389648438,0.05273831565831211
4641,2019-05-23,161.9499969482422,162.39999389648438,160.125,161.5749969482422,4802392.0,0.010766052607369625,2.5686349601474423,0.6818143986683313,45.81674049517109,39.014234623559936,-3.1654261173766827,-1.0417111316371006,4.539541417908737,-1.0478651969291377,10.963442399667954,2.274993896484375,-2.728092439192636,1.5549972534179801,-3.8751969373654163,6.9851914442013765,-1.1600998419737323,4.2700943488096925,-6.753999938964853,93.85669439288742,54.8396441280239,2.7150970953917013,5,-3.2125015258789062,0.20000457763671875,7.918758392333984,0.6500091552734375,8.925003051757812,3,0.03179999538326217,-1.2702506536459837,160.22500610351562,1.666702836138728,159.4250030517578,-1.0545546350909707,158.4499969482422,0.03179999538326217
4642,2019-05-24,161.97500610351562,163.0,160.39999389648438,162.14999389648438,3854522.0,0.0001544251666854013,1.77333984375,-0.4666341145833333,61.78571233944229,40.71201142037694,-3.425219257078652,-1.1015373010875464,4.518152103909415,-0.8366746605910009,10.668537409057176,2.600006103515625,-2.2390581273813552,1.56625595092774,-3.8792233606130253,7.011735262468505,-1.1564837048426284,4.2889956066981085,-6.490849218750014,83.33341603687916,37.75418401591806,2.7227396557703814,5,-2.9375076293945312,-0.5875091552734375,7.437496185302734,0.625,7.67498779296875,4,0.03225800677783175,2.5686349601474423,161.9499969482422,-1.2702506536459837,160.22500610351562,1.666702836138728,159.4250030517578,0.03225800677783175
4643,2019-05-27,160.72500610351562,162.5,160.1999969482422,162.5,1871620.0,-0.0077172400240635985,1.5915616457197874,10.143529822113708,56.65026704096165,42.75549842480518,-2.303834759557617,-0.09463395728553792,5.7814999100818625,0.6055348222789689,10.972971129093118,2.3000030517578125,-2.2214588702826177,0.46750564575194176,-4.7505087236976635,5.685520015201547,-2.1415015389728467,3.07651283047673,-4.789898631835939,54.27153556903712,5.948814394017639,2.609007184724802,5,-1.6875076293945312,0.6624908447265625,8.399993896484375,4.4499969482421875,6.4749908447265625,0,0.040597253997190164,1.77333984375,161.97500610351562,2.5686349601474423,161.9499969482422,-1.2702506536459837,160.22500610351562,0.040597253997190164
4644,2019-05-28,161.60000610351562,162.75,160.3000030517578,160.64999389648438,14207748.0,0.005444081298938919,-1.9697042558307285,-0.5352199852139676,58.49059138753042,44.92914799798916,-2.7552907919188385,-1.3852246566638655,4.889993094176873,-0.12131109108821647,11.559788571016236,2.4499969482421875,-2.136041248232857,1.5612556457519418,-2.969037028856235,6.091548320360118,-0.7038906915521466,3.82640198305603,-5.241005080136716,64.78008184072536,13.76836655007645,2.2651463373040874,5,-2.5625076293945312,-0.5500106811523438,7.156246185302734,3.8499984741210938,6.125,1,0.05306309792308617,1.5915616457197874,160.72500610351562,1.77333984375,161.97500610351562,2.5686349601474423,161.9499969482422,0.05306309792308617
4645,2019-05-29,157.35000610351562,160.75,157.35000610351562,160.0,5473000.0,-0.026299503957181725,-1.566039039557782,-2.7894314166398972,36.91861393516793,44.7947866783527,1.7316838141199185,2.571311053885495,9.033463170793482,4.2081270711114485,11.427151486308935,4.25,-2.2666932883157074,-2.4187446594238224,-6.912186572555356,2.0746972537077113,-4.6654656159896035,-0.17202370285804136,-0.5925451415394605,0.0,-47.253733133399315,2.2467209565657704,5,1.6874923706054688,3.6999893188476562,9.987495422363281,8.099998474121094,10.17498779296875,2,0.093422283940501,-1.9697042558307285,161.60000610351562,1.5915616457197874,160.72500610351562,1.77333984375,161.97500610351562,0.093422283940501
4646,2019-06-03,162.125,162.125,155.3000030517578,156.5500030517578,8669750.0,0.030346321647697128,1.4484307387447553,-2.103777278747049,52.230039465097136,47.014792758784495,-2.4155100432790846,-2.449369917885207,4.17299085984331,-0.48001225802622116,11.491051892301897,6.8249969482421875,-1.8189095081925757,2.4324989318847656,-1.8294237368549773,6.6944216006245085,0.3015375975149084,4.563460266254623,0.875,88.63635913258705,40.86756781763948,2.130961334369865,6,-2.9749984741210938,-1.0750045776367188,4.4250030517578125,3.3250045776367188,1.375,0,0.063993831919815,-1.566039039557782,157.35000610351562,-1.9697042558307285,161.60000610351562,1.5915616457197874,160.72500610351562,0.063993831919815
4647,2019-06-04,159.77499389648438,161.27499389648438,157.72500610351562,160.3000030517578,6583332.0,-0.014495026081823403,1.8686876159826389,-0.09417209733881099,49.49943038395788,49.09483740863491,0.47426865704642296,-0.41603968019597914,6.347197039591833,1.9460609002995,11.748594686771629,4.399993896484375,-1.4117714592269692,0.2699928283691406,-3.5933192698792027,4.133304926617484,-1.661663220755031,2.2016488774933123,3.071006164550795,60.067015809750465,11.83893768225969,1.9316560491241774,6,-0.6249923706054688,1.2750015258789062,6.7750091552734375,6.850006103515625,-0.399993896484375,1,0.069472736833319,1.4484307387447553,162.125,-1.566039039557782,157.35000610351562,-1.9697042558307285,161.60000610351562,0.069472736833319
4648,2019-06-06,163.6999969482422,164.6999969482422,161.52499389648438,163.0500030517578,7430570.0,0.024565815688910364,1.396234237346692,-1.2380620222629115,64.17908408271626,51.7365081377014,-2.9365109484529626,-4.158488378764702,2.196500056957575,-1.8960447025023086,10.877952697088075,4.9250030517578125,-0.8004260245656667,3.9437461853027287,-0.32464861452982063,8.212140985135278,1.809548785386454,6.077943585219003,-8.399993896484375,89.36169522010006,33.7520393438732,2.1341973999162787,6,-3.6999969482421875,-2.6500015258789062,2.3625030517578125,2.9250030517578125,-5.024993896484375,3,0.0363469582111442,1.8686876159826389,159.77499389648438,1.4484307387447553,162.125,-1.566039039557782,157.35000610351562,0.0363469582111442
4649,2019-06-07,161.875,164.3249969482422,161.5749969482422,163.0,4529268.0,-0.011148423837901489,-2.188394515701017,-1.7307854828865206,59.663030367553745,53.91483438862204,-0.8129217069414665,-2.1960234371816796,3.7683311359584195,-0.018678324319665762,9.368018418290895,2.75,-0.06979447061900146,1.9599990844726562,-2.378580995738531,6.298579164683844,-0.20929095563292321,4.129289124578236,-6.386997070312503,69.94682146231239,9.304652666696882,2.1692900401055915,6,-1.875,-0.8250045776367188,4.09375,4.75,-2.350006103515625,4,0.03289573404319501,1.396234237346692,163.6999969482422,1.8686876159826389,159.77499389648438,1.4484307387447553,162.125,0.03289573404319501
4650,2019-06-11,170.3249969482422,171.6999969482422,168.9499969482422,170.0,9868730.0,0.05220075334821428,-1.2680383828850086,-0.2888861762152778,70.83646673170337,56.69480397045896,-8.58206498721691,-10.272898317861973,-4.84266746177849,-8.346279596992417,8.943561204875335,9.824996948242188,0.8222142601328528,9.838745880126964,3.5104999320867307,16.1669918281672,6.674622906106862,13.002868854147067,-14.65275413818361,91.61585053824469,24.195697644671796,3.1641229740201124,6,-6.8249969482421875,-6.9375,-4.493743896484375,-3.6999969482421875,-9.625,1,-0.01526488120540892,-2.188394515701017,161.875,1.396234237346692,163.6999969482422,1.8686876159826389,159.77499389648438,-0.01526488120540892
4651,2019-06-12,173.0,173.0,169.0749969482422,170.0,5908370.0,0.015705287536688983,1.616668701171875,9.23085590872811,72.8991603822133,57.929631530766855,-10.644131761088232,-12.722005686367794,-7.517120723300053,-10.880492807171606,9.113231133856543,3.9250030517578125,1.5182675801137009,11.956249237060547,3.511509036154507,20.400989437966587,7.733879136607527,16.178619337513567,-16.68664702441407,100.0,25.816175868841768,4.222370100453024,6,-8.849998474121094,-8.962501525878906,-7.549999237060547,-6.375,-11.899993896484375,2,-0.03164743412436777,-1.2680383828850086,170.3249969482422,-2.188394515701017,161.875,1.396234237346692,163.6999969482422,-0.03164743412436777
4652,2019-06-13,172.5,174.60000610351562,171.64999389648438,172.5,5601734.0,-0.0028901734104046506,-2.470577675654328,0.0,70.42151062858653,59.45976970716961,-9.4923809060532,-11.942353826040573,-7.056219556800983,-10.152962472047477,10.125791943556683,2.95001220703125,2.2172048595594447,10.889999389648438,1.0112031955319196,20.768795583764955,5.950601292590193,15.829397486706682,-15.185448202949232,83.93878284575274,8.114707389601037,4.939398097058256,6,-7.549995422363281,-7.662498474121094,-7.049999237060547,-5.875,-13.0,3,-0.05217391304347829,1.616668701171875,173.0,-1.2680383828850086,170.3249969482422,-2.188394515701017,161.875,-0.05217391304347829
4653,2019-06-14,170.25,172.6999969482422,170.1750030517578,171.0749969482422,5346472.0,-0.013043478260869601,-4.179523295303379,-100.0,65.1716832827416,60.20211325108197,-6.424809571632636,-9.365237270772752,-4.9883259409402285,-7.731313234310335,10.889771544998766,2.524993896484375,2.6734510050027893,8.127499389648449,-2.4391789227688037,18.6941777020657,2.8441602334398226,13.410838545857075,-11.552611858432044,66.60266375510041,-6.56778362255622,5.283339156208624,6,-5.299995422363281,-5.412498474121094,-4.96875,-3.625,-8.425003051757812,4,-0.06387665198237891,-2.470577675654328,172.5,1.616668701171875,173.0,-1.2680383828850086,170.3249969482422,-0.06387665198237891
4654,2019-06-17,170.27499389648438,170.6999969482422,169.5,170.02499389648438,3622546.0,0.00014680702780833776,1.1818005271188792,-0.3030314239739582,64.39826583176153,63.25540790625903,-5.688002232559143,-8.799818764800392,-5.169876497227875,-7.57119365752601,10.93946813254394,1.1999969482421875,2.865905801527731,7.49124374389649,-3.389426478371945,18.371913966164925,2.0509086327622867,12.931578855030693,-10.3053963179606,23.45123541977806,-46.21577042738075,5.440335111134217,6,-5.324989318847656,-5.437492370605469,-5.468742370605469,-3.649993896484375,-9.875,0,-0.06812504043769674,-4.179523295303379,170.25,-2.470577675654328,172.5,1.616668701171875,173.0,-0.06812504043769674
4655,2019-06-18,174.0,174.0749969482422,169.8000030517578,170.4250030517578,5549444.0,0.021876413079070067,1.2953043777471007,14.29998779296875,66.32791336318101,64.82183833937947,-7.602294241729567,-11.790427548485496,-9.043620144453513,-11.113093785871996,10.840753580562453,4.274993896484375,3.3722116928857986,10.36624984741212,-1.2436385977598547,21.976138292584096,4.561305624826133,16.17119406999811,-12.859969739476867,89.14017901774987,21.602190848147274,5.804944222585993,6,-7.837493896484375,-9.162498474121094,-10.506248474121094,-8.549995422363281,-8.475006103515625,1,-0.08318969025008982,1.1818005271188792,170.27499389648438,-4.179523295303379,170.25,-2.470577675654328,172.5,-0.08318969025008982
4656,2019-06-19,173.35000610351562,173.5,170.6999969482422,173.10000610351562,5227986.0,-0.003735597106232058,9.18205526578626,0.06993012962512431,65.15656475705076,66.56151993638979,-5.802812890909024,-10.343673848797778,-8.594086576127893,-10.317042347453537,11.250397131151571,3.3000030517578125,3.8209466380032495,8.873755645751942,-2.9989842437624077,20.74649553526629,2.937385700994753,14.81012559050913,-11.133177775553094,75.49022541093964,9.539217963483011,5.936369944757176,6,-5.287506103515625,-8.512504577636719,-9.856254577636719,-7.900001525878906,-8.850006103515625,2,-0.07297380276825316,1.2953043777471007,174.0,1.1818005271188792,170.27499389648438,-4.179523295303379,170.25,-0.07297380276825316
4657,2019-06-20,170.3000030517578,172.1750030517578,169.5500030517578,172.0500030517578,5825876.0,-0.01759447905606948,1.625,-7.0,62.174186511501034,66.3387535395881,-1.2324350418826953,-6.554674786484611,-5.771223240506913,-7.120868094078759,11.53855078697023,3.8000030517578125,5.052179710919006,5.141252136230463,-6.401974989987764,16.68447926244869,-0.6303614268786362,10.912865699339562,-7.092520501751039,17.486417167233103,-47.87891386893065,5.771613563109107,6,-2.2125015258789062,-5.462501525878906,-6.806251525878906,-4.849998474121094,-6.4250030517578125,3,-0.05402229467633135,9.18205526578626,173.35000610351562,1.2953043777471007,174.0,1.1818005271188792,170.27499389648438,-0.05402229467633135
4658,2019-06-21,166.47500610351562,170.5500030517578,166.39999389648438,169.10000610351562,10753000.0,-0.02246034574103728,-1.99097127523864,1.5,55.765819874435756,65.90573015146387,3.3833928273912193,-2.2109971597571416,-2.2200781903274844,-3.194009797787089,12.21670832683655,4.1500091552734375,5.5853221499944254,0.9150047302246094,-10.19614707557426,12.026156536023478,-4.640571172674811,6.47058063312403,-2.356121669228145,0.9773573577155763,-61.79914488401541,5.5555759028994345,6,4.024993896484375,-1.6375045776367188,-2.9812545776367188,-1.0250015258789062,-2.07501220703125,4,-0.041898218037478285,1.625,170.3000030517578,9.18205526578626,173.35000610351562,1.2953043777471007,174.0,-0.041898218037478285
4659,2019-06-24,166.97500610351562,167.75,165.35000610351562,166.4499969482422,3569136.0,0.003003453861951444,1.313250531300786,-0.20000348772321427,62.491890363256275,64.9785549994142,4.115719488539185,-2.230739569642253,-2.8712620790478525,-3.5510832855543697,12.825351491319628,2.399993896484375,6.4532579496494975,1.0375045776367244,-9.702856636733173,11.777865792006622,-4.3326760295482245,6.407685184821673,-2.0176319356899057,18.624661376947575,-49.94075272137809,5.370180607184949,6,3.0,-2.1375045776367188,-3.7000045776367188,-1.5250015258789062,-5.20001220703125,0,-0.03084299426275039,-1.99097127523864,166.47500610351562,1.625,170.3000030517578,9.18205526578626,173.35000610351562,-0.03084299426275039
4660,2019-06-25,168.6750030517578,168.8249969482422,165.85000610351562,166.875,3550798.0,0.01018114619614563,1.8333369663941872,3.428517452843898,59.23836899241623,63.46068928943674,2.410552617798345,-3.4416821957649972,-4.668731982813938,-5.077257449420841,13.741742186487027,2.9749908447265625,6.712528832311989,2.3150016784667855,-8.140207484577928,12.7702108415115,-2.9126029030555856,7.542606259989157,-3.3249969482421875,40.797539120568864,-24.186849987310218,5.227604581522362,6,1.3000030517578125,-3.8375015258789062,-6.000003814697266,-3.2249984741210938,-6.6750030517578125,1,-0.04905889435635136,1.313250531300786,166.97500610351562,-1.99097127523864,166.47500610351562,1.625,170.3000030517578,-0.04905889435635136
4661,2019-06-26,167.10000610351562,169.64999389648438,166.6999969482422,169.60000610351562,3883684.0,-0.009337465064452433,1.269249730034274,-1.3888865341414827,60.56238613660967,62.365231012550424,3.420304293711723,-1.5400354038232535,-3.215549013567909,-3.2891276052431238,14.415572251137382,2.9499969482421875,7.2404302252711545,0.4825042724609432,-9.767039818156206,10.732048363078093,-4.642267772847646,5.607276317769532,-1.75,25.64103710626158,-38.31443858124405,5.124772045308582,6,2.6124954223632812,-2.2625045776367188,-5.168754577636719,-2.0250015258789062,-2.0250091552734375,2,-0.009425566424309695,1.8333369663941872,168.6750030517578,1.313250531300786,166.97500610351562,-1.99097127523864,166.47500610351562,-0.009425566424309695
4662,2019-06-27,167.1999969482422,167.3249969482422,165.85000610351562,166.89999389648438,3446884.0,0.0005983892344361141,4.363573311138854,-0.120001220703125,55.6726138895154,61.30977885774751,2.7820029910603523,-1.2949028685139865,-3.4757773797146,-3.1556766274843255,14.866351326802157,1.4749908447265625,6.6042267052904435,0.32124557495117756,-9.693732569136188,10.336223719038543,-4.686243497092505,5.32873464699486,7.4000091552734375,35.576767893141465,-24.125452033713024,5.007489072043684,6,2.5125045776367188,-2.3624954223632812,-5.368743896484375,-2.2249908447265625,-3.524993896484375,3,-0.01614830740145279,1.269249730034274,167.10000610351562,1.8333369663941872,168.6750030517578,1.313250531300786,166.97500610351562,-0.01614830740145279
4663,2019-06-28,167.25,168.27499389648438,165.97500610351562,166.625,3516960.0,0.00029906131979950956,-1.3896128602682394,2.083312140786328,59.243342020658545,60.737009545402735,2.5274902915148516,-0.8759141620726894,-3.6750394487868903,-2.9871408613730352,15.489484759616373,2.29998779296875,5.563353825105878,0.044998931884776994,-9.541883078733349,9.631880942502903,-4.748442073424286,4.83843993719384,7.175006103515614,44.1860300066713,-13.632890109643157,4.7934410053090675,6,2.4625015258789062,-2.2999954223632812,-5.625,-2.2874984741210938,-6.5500030517578125,4,-0.020179372197309364,4.363573311138854,167.1999969482422,1.269249730034274,167.10000610351562,1.8333369663941872,168.6750030517578,-0.020179372197309364
4664,2019-07-01,170.1750030517578,170.52499389648438,168.02499389648438,168.125,3670898.0,0.017488807484351554,-1.2222071519154736,3.2800048828125,49.6815414559808,58.887412666824936,-0.46174554360402453,-3.294470424479954,-6.72080787014454,-5.7003243126415555,16.25360113269742,3.274993896484375,4.713418462047969,2.5412521362304688,-6.752694635758957,11.835198908219894,-2.105721249764258,7.188225522225196,4.078503051757792,92.51354527057902,37.35991105114475,4.646973385994714,7,-0.75,-5.224998474121094,-8.550003051757812,-5.212501525878906,-7.850006103515625,0,-0.0339357076639335,-1.3896128602682394,167.25,4.363573311138854,167.1999969482422,1.269249730034274,167.10000610351562,-0.0339357076639335
4665,2019-07-02,172.0500030517578,172.4250030517578,170.5,170.6999969482422,3185400.0,0.011018069436612432,-1.2000034877232142,0.6585385823489568,47.912093218855446,56.97136027369212,-2.95297879783314,-4.228515285531557,-8.687604021525885,-7.333685932955575,17.589613005963656,2.25,4.242748727742196,3.6812522888183707,-4.439368006532106,11.801872584168848,-0.3790578588568678,7.741562436493609,2.035433051757792,94.29657529954815,42.96441420708931,4.060310147675245,7,-3.1624984741210938,-7.099998474121094,-10.912506103515625,-7.087501525878906,-9.050003051757812,1,-0.05972106348746997,-1.2222071519154736,170.1750030517578,-1.3896128602682394,167.25,4.363573311138854,167.1999969482422,-0.05972106348746997
4666,2019-07-03,172.5,174.5,172.0,172.0500030517578,3355964.0,0.002615500960536643,-8.090858648911084,0.3333295657481294,50.0,55.61867288352534,-3.951803347979933,-4.07006457797371,-9.146272195508118,-7.642756990940654,18.55590470192937,2.5,3.813622413012979,3.612499237060547,-4.146190517082715,11.371188991203809,-0.26684564001109834,7.491844114132192,-6.649993896484375,76.87859640209848,28.445277179020174,3.8793448770716363,7,-2.5749969482421875,-7.549995422363281,-11.456253051757812,-7.537498474121094,-5.100006103515625,2,-0.060869565217391286,-1.2000034877232142,172.0500030517578,-1.2222071519154736,170.1750030517578,-1.3896128602682394,167.25,-0.060869565217391286
4667,2019-07-04,170.875,172.75,170.6750030517578,172.3000030517578,2110478.0,-0.009420289855072483,-1.2739730608763995,-3.1666949238750806,51.41562971329351,55.13531842117621,-2.499513062398222,-1.6557322786870259,-7.525632155552103,-5.862894859444339,19.414060041381834,2.0749969482421875,2.9034789247715764,1.4324989318847656,-5.067523446719491,7.932521310489022,-1.8175122574173486,4.68251012118688,-4.851994018554677,57.47797542125027,10.874390269978328,3.2500111893021235,7,-0.9499969482421875,-5.924995422363281,-10.431251525878906,-5.912498474121094,-3.875,3,-0.033942958605751694,-8.090858648911084,172.5,-1.2000034877232142,172.0500030517578,-1.2222071519154736,170.1750030517578,-0.033942958605751694
4668,2019-07-05,169.64999389648438,171.5500030517578,168.5749969482422,171.14999389648438,3519498.0,-0.007169018894019774,1.5869412342271816,1.0526293246527965,48.6573573278264,53.598148083906224,-0.8680578806016399,0.03993564039961939,-6.30077387671264,-4.533285605729446,20.73105755881134,2.975006103515625,1.9897413949784948,-0.09000701904295738,-6.001378013358163,5.821363975272249,-3.0456925162005746,2.86567847811466,-3.457448034667948,25.096501439862756,-23.426286672513434,2.9556854971576074,7,0.5250091552734375,-4.699989318847656,-9.437496185302734,-4.687492370605469,-1.42498779296875,4,-0.03521951700376913,-1.2739730608763995,170.875,-8.090858648911084,172.5,-1.2000034877232142,172.0500030517578,-0.03521951700376913
4669,2019-07-08,167.1999969482422,168.02499389648438,166.1999969482422,167.5,3115556.0,-0.014441479731128748,1.7037175183389281,0.20000203450520834,34.545436890645036,50.8544889614872,1.8072633499926667,3.0665460793576926,-3.742385814892998,-1.9830884312945614,21.87257994938001,3.4499969482421875,1.3031313772437443,-2.8062538146972713,-7.600132796365557,1.9876251669710143,-5.203193305531414,-0.4093143238631285,7.3000030517578125,12.048188341186398,-30.04228322220346,2.3969394908341393,7,2.975006103515625,-2.2499923706054688,-6.987499237060547,-2.2374954223632812,5.75,0,-0.03887559879568725,1.5869412342271816,169.64999389648438,-1.2739730608763995,170.875,-8.090858648911084,172.5,-0.03887559879568725
4670,2019-07-09,167.72500610351562,168.1750030517578,166.5500030517578,166.5749969482422,3153506.0,0.003140006966841913,-1.7083402209986902,-3.8333248563145315,37.142857142857146,48.252319073292476,1.2665129983340648,2.463046586444534,-4.176458849639118,-2.4126089421488643,21.30360201499918,1.625,1.1893999492468765,-2.1512451171875,-7.048624437375139,2.746134203000139,-4.599934777281334,0.2974445429063337,6.608993835449212,18.373597524767945,-18.68683415887145,2.44868966009382,7,2.4499969482421875,-2.7750015258789062,-7.6812591552734375,-2.7625045776367188,1.649993896484375,1,-0.03219561161882256,1.7037175183389281,167.1999969482422,1.5869412342271816,169.64999389648438,-1.2739730608763995,170.875,-0.03219561161882256
4671,2019-07-10,167.52499389648438,169.35000610351562,166.1999969482422,167.5,3310556.0,-0.0011925008183204522,-1.4000069754464286,0.021733650005970783,42.70694396879107,46.811689082100884,1.7133237392275475,2.352466355216478,-3.8722585607386577,-2.1105158890516122,20.557097110180738,3.1500091552734375,0.7395399882134086,-2.0775070190429688,-6.850178343296392,2.6951643052104544,-4.4638426811696945,0.308828643083757,6.6463259826660135,20.22895161684849,-18.509889951446134,2.386335662126716,7,2.7125091552734375,-2.5749893188476562,-7.4812469482421875,-2.5624923706054688,3.9250030517578125,2,-0.027010858447070962,-1.7083402209986902,167.72500610351562,1.7037175183389281,167.1999969482422,1.5869412342271816,169.64999389648438,-0.027010858447070962
4672,2019-07-11,163.5,168.22500610351562,162.8000030517578,167.64999389648438,5650374.0,-0.024026229178503722,1.0471638903443867,-166.04029304029305,42.262665386172245,44.924947233824625,5.7644747734142925,5.974971435892542,0.2139127638634193,1.9726345506658163,19.13748898685857,5.4250030517578125,0.23561658386358886,-5.652500915527355,-10.943851880897057,-0.36114995015765317,-8.298176398212206,-3.006825432842504,10.511893420532232,7.999965122767858,-34.048343622731906,2.645675482684848,7,5.150001525878906,2.662506103515625,-3.4000015258789062,1.4625015258789062,10.25,3,0.023853173678803463,-1.4000069754464286,167.52499389648438,-1.7083402209986902,167.72500610351562,1.7037175183389281,167.1999969482422,0.023853173678803463
4673,2019-07-12,159.375,162.5500030517578,158.8000030517578,162.5,5885802.0,-0.025229357798165153,1.3255769940479007,0.753013155669292,33.36979414997549,43.1125308664907,9.672050830931397,9.742998689125187,4.287330840988972,6.109641601189338,18.43239191425502,4.6999969482421875,-0.3303438162356258,-9.233750915527338,-16.06208376432943,-2.4054180667252467,-12.64791733992837,-5.819584491126307,14.188417805781256,5.450206463650104,-37.926810545661894,3.4141664244010417,7,7.275001525878906,7.325004577636719,0.7249984741210938,5.587501525878906,12.625,4,0.04784313725490197,1.0471638903443867,163.5,-1.4000069754464286,167.52499389648438,-1.7083402209986902,167.72500610351562,0.04784313725490197
4674,2019-07-15,158.6750030517578,160.14999389648438,156.0,157.8000030517578,3942502.0,-0.0043921377144607865,1.1699418368079657,-0.28,27.11671119764351,40.80193286413382,9.576269518708187,10.044375254491229,4.854818761940692,6.81769704979817,18.10936033237934,4.149993896484375,-0.7160597359855387,-9.353748321533203,-17.4407633412861,-1.266733301780306,-13.397255831409666,-5.31024081165674,14.00260986878203,20.037466882156483,-22.68822542847693,4.043507509876452,7,6.5749969482421875,6.625,1.8499946594238281,6.287498474121094,13.625,0,0.0601859326805414,1.3255769940479007,159.375,1.0471638903443867,163.5,-1.4000069754464286,167.52499389648438,0.0601859326805414
4675,2019-07-16,159.52499389648438,160.47500610351562,157.85000610351562,158.6750030517578,3844278.0,0.005356803708075564,-1.1000128174610442,0.9714181082589286,32.0709770247781,38.809819200220275,7.557519213702676,8.48961823119123,3.983431301019067,5.952846661957409,17.08783206487946,2.625,-1.2336781721202215,-7.780007171630871,-16.200919706800704,0.6409053635389625,-11.990463439215802,-3.56955090404594,11.818409990412277,26.404436590902336,-17.718862900695797,4.210456267584919,7,4.850006103515625,5.7750091552734375,1.0000038146972656,5.437507629394531,15.475006103515625,1,0.08415611073753926,1.1699418368079657,158.6750030517578,1.3255769940479007,159.375,1.0471638903443867,163.5,0.08415611073753926
4676,2019-07-17,160.6999969482422,161.5,159.77499389648438,160.0,3686924.0,0.007365636086595018,-1.999986731593403,0.8235346916793824,35.36036841020001,37.02590127765434,5.065334152821606,6.659765995148973,2.7712301870870135,4.752101834442925,15.908584009662691,1.975006103515625,-1.6432925328699355,-5.972503662109375,-14.381943903919876,2.4369365797011255,-10.177223783014625,-1.7677835412041247,9.41593462770274,38.44576361307974,-6.479423247472482,4.204720120905253,7,3.0750045776367188,4.600006103515625,2.7437515258789062,4.262504577636719,16.725006103515625,2,0.053982596244552816,-1.1000128174610442,159.52499389648438,1.1699418368079657,158.6750030517578,1.3255769940479007,159.375,0.053982596244552816
4677,2019-07-18,161.10000610351562,162.27499389648438,159.6999969482422,160.125,3130698.0,0.002489167161604078,-1.821895588776295,1.3928719346049045,36.3636609696056,35.6599350156298,3.5011028079595974,5.834304445612247,2.3419339076484675,4.314045265150554,14.982334008659857,2.5749969482421875,-2.195741294336159,-5.112494659423817,-13.691240469876334,3.4662511510287004,-9.401867564650075,-0.8231217541975582,7.886650946353711,77.86265232574121,31.48721669288868,4.289372905226266,7,1.5749969482421875,4.1999969482421875,2.993743896484375,3.8624954223632812,16.149993896484375,3,0.06424575079206463,-1.999986731593403,160.6999969482422,-1.1000128174610442,159.52499389648438,1.1699418368079657,158.6750030517578,0.06424575079206463
4678,2019-07-19,159.5,161.375,157.97500610351562,161.0,3841500.0,-0.009931756939149494,2.022216796875,-1.5384519077279415,24.852786083135697,34.58297381479543,3.9224031745669095,7.2570400357306255,4.049810461411937,5.91022339133508,15.13167187007556,3.399993896484375,-2.9617486419003853,-6.363750457763672,-15.449678274860844,2.7221773593335,-10.906714366312258,-1.8207865492150859,8.447724485879803,55.77694668294273,14.608219125297701,4.542963908548592,7,3.1750030517578125,5.75,5.3937530517578125,5.462501525878906,16.0,4,0.08934169278996862,-1.821895588776295,161.10000610351562,-1.999986731593403,160.6999969482422,-1.1000128174610442,159.52499389648438,0.08934169278996862
4679,2019-07-22,161.8249969482422,161.8249969482422,158.89999389648438,159.10000610351562,3176450.0,0.014576783374559144,1.1467984433183078,-1.8166605631510417,26.412923954624247,33.39075901610288,0.843482557291992,4.771048990449145,1.8611189348338826,3.59408094104694,15.545992975855661,2.9250030517578125,-3.6745490275389727,-3.781253051757801,-13.025112026047225,5.462605922531623,-8.403182538902513,0.8406764353869107,5.166909578767218,89.8305493868881,53.09435830010928,4.621929487144706,7,0.850006103515625,3.4250030517578125,3.068756103515625,3.1375045776367188,14.975006103515625,0,0.06287658423384479,2.022216796875,159.5,-1.821895588776295,161.10000610351562,-1.999986731593403,160.6999969482422,0.06287658423384479
4680,2019-07-23,160.39999389648438,162.35000610351562,159.27499389648438,161.85000610351562,4318514.0,-0.008805827768460173,1.510201539573005,-0.5321163591567041,23.289198540547233,31.233231746298017,1.2518027968727097,5.843944791536842,3.4022315849759934,5.02093954756873,15.673728966905143,3.07501220703125,-4.330128880837151,-4.792505645751959,-14.197392169540365,4.612380878036447,-9.494948907646148,-0.0900623838577701,5.712560108364272,55.428292410714285,22.787937819025196,4.702443261894202,7,1.7125091552734375,4.850006103515625,4.4937591552734375,4.562507629394531,15.925003051757812,1,0.07418958608535364,1.1467984433183078,161.8249969482422,2.022216796875,159.5,-1.821895588776295,161.10000610351562,0.07418958608535364
4681,2019-07-24,165.52499389648438,166.9499969482422,162.6999969482422,162.85000610351562,6933426.0,0.03195137278688098,-1.857136995435195,-1.844803636822831,39.77055237348346,30.956330300443703,-4.678752889130664,0.6270478768918224,-1.6398142012504309,-0.07198510982584594,15.379116822754547,6.5500030517578125,-4.347203328354169,0.4112449645996037,-8.952677043630416,9.775166972829624,-4.270716039515406,5.093205968714614,-9.524993896484375,84.1225124748166,52.36749085156379,4.681961004115009,7,-4.049995422363281,-0.274993896484375,-0.024990081787109375,-0.5624923706054688,11.900009155273438,2,0.05724214742724043,1.510201539573005,160.39999389648438,1.1467984433183078,161.8249969482422,2.022216796875,159.5,0.05724214742724043
4682,2019-07-25,164.5,165.1750030517578,162.6999969482422,165.0,4194696.0,-0.006192381418394066,4.823501956701253,-0.1869167408218678,40.07708771888561,31.701585141433718,-3.907954768050189,1.5171800092475678,-0.5203055783114792,0.9946182175308991,15.335139218299737,2.8249969482421875,-4.533636977200274,-0.4787490844726676,-9.793753119577929,8.836254950632593,-5.136251102025284,4.178752933079949,-8.281000061035144,72.70195601723948,38.447993559905086,4.657502017552627,7,-3.0250015258789062,0.75,1.9500007629394531,0.46250152587890625,11.649993896484375,3,0.07857144712314779,-1.857136995435195,165.52499389648438,1.510201539573005,160.39999389648438,1.1467984433183078,161.8249969482422,0.07857144712314779
4683,2019-07-26,163.875,165.27499389648438,163.64999389648438,164.5,3693836.0,-0.0037993920972644313,-2.0232214841310396,1.25,43.10881897363599,33.478486005432885,-2.880406950427016,1.9777705691563483,0.23177493812613648,1.6532255377092042,15.064917536315448,1.625,-4.942839454809018,-0.9349990844726506,-10.19889988724151,8.328901718296208,-5.566949485857066,3.6969513169117647,-7.441380120849601,61.80129462720233,23.71653119073195,4.631950401384425,7,-1.4749984741210938,1.375,2.5875015258789062,1.0875015258789062,15.675003051757812,4,0.0816170861937453,4.823501956701253,164.5,-1.857136995435195,165.52499389648438,1.510201539573005,160.39999389648438,0.0816170861937453
4684,2019-07-29,164.39999389648438,166.89999389648438,164.10000610351562,164.10000610351562,3182128.0,0.003203624082284584,-17.66734486266531,-0.47998046875,43.10878299060881,34.70490889052518,-2.8026359233113,1.0518743416299117,-0.06231607315709198,1.1959697734703525,14.406519185871511,3.024993896484375,-5.058390510860278,-0.12125473022462074,-9.034422116263414,8.791912655814173,-4.577838423244032,4.33532896279479,-7.756046475952132,66.77521774830066,25.114948203841465,4.4565836930194,7,-1.9374923706054688,0.850006103515625,3.268756866455078,0.5625076293945312,16.12500000000003,0,0.06751828780787439,-2.0232214841310396,163.875,4.823501956701253,164.5,-1.857136995435195,165.52499389648438,0.06751828780787439
4685,2019-07-30,161.77499389648438,164.64999389648438,161.4499969482422,164.60000610351562,2668906.0,-0.015967153877468165,1.1880412328109675,-9.41709053916582,39.17136978585961,35.128353487820696,0.19566727074908385,3.0225976660688048,2.7694567944321022,3.8733329435075916,13.055979287933878,3.1999969482421875,-4.633277310192028,-2.232504272460943,-10.47798287065919,6.012974325737304,-6.355243571560067,1.8902350266381802,-4.924925485397921,5.9090354225852275,-36.87331989310836,4.122739299099118,7,0.6875076293945312,3.475006103515625,5.631259918212891,3.1250076293945312,19.300003051757812,1,0.09287596799346853,-17.66734486266531,164.39999389648438,-2.0232214841310396,163.875,4.823501956701253,164.5,0.09287596799346853
4686,2019-07-31,162.0,163.10000610351562,158.02499389648438,161.77499389648438,4465208.0,0.001390858365042602,3.185545473994186,-0.07964783407151345,46.7032967032967,36.27720190267526,0.19496158203284608,2.077119745736155,2.774220318240509,3.6709950382455077,11.520838608838577,5.07501220703125,-3.9625518001975593,-1.4824981689453125,-8.727642732339007,5.762646394448382,-5.10507045064216,2.1400741127515346,-4.947933018170431,44.78880116637324,-2.294428135356405,3.622572281696843,7,0.46250152587890625,3.25,5.406253814697266,2.8375015258789062,15.524993896484375,2,0.08842590708791476,1.1880412328109675,161.77499389648438,-17.66734486266531,164.39999389648438,-2.0232214841310396,163.875,0.08842590708791476
4687,2019-08-01,165.0749969482422,166.3000030517578,161.3000030517578,161.47500610351562,3727324.0,0.018981462643470337,-1.5316475255633202,15.999525294995253,63.13363536833105,40.5306296010303,-2.5221134935015073,-1.5332907815875387,-0.03537340890713381,0.6455591144114692,10.071299665063355,5.0,-3.3839746338117607,1.8824989318847543,-4.533640849637351,8.29863871340686,-1.3255709588763125,5.090568822645821,-7.824971367084373,79.43665410431338,25.96818611984979,3.2080698907610565,8,-2.5875015258789062,0.1750030517578125,2.2000045776367188,-0.23749542236328125,13.600006103515625,3,0.07481451662475491,3.185545473994186,162.0,1.1880412328109675,161.77499389648438,-17.66734486266531,164.39999389648438,0.07481451662475491
4688,2019-08-02,163.6750030517578,166.3000030517578,162.77499389648438,164.25,4218782.0,-0.008480956670399498,-1.9684096910355993,-0.15972178070521217,61.16071732676843,44.391495531268546,-0.5225688458664877,-0.6365140751642571,1.5611993404017142,2.060332188301686,9.228982702063657,3.5250091552734375,-2.9541916464184794,0.7812545776367301,-4.881013302466869,6.443522457740329,-2.049879362415055,3.6123885176885153,-6.230978043258318,63.66207498899647,5.718410045333947,2.8311339400517954,8,-1.1875076293945312,1.5749969482421875,3.5999984741210938,1.1624984741210938,7.399993896484375,4,0.07621805781046276,-1.5316475255633202,165.0749969482422,3.185545473994186,162.0,1.1880412328109675,161.77499389648438,0.07621805781046276
4689,2019-08-05,160.6999969482422,164.5,160.6999969482422,163.0,3632930.0,-0.018176300889237607,-2.3043460954137447,4.0000265371653,52.39552010830781,47.62553126101972,2.5435559991443597,1.9252697655172142,4.670835326161352,5.058914611666182,9.225151859431962,3.8000030517578125,-2.6224060321715115,-1.8687515258789062,-7.228392876412897,3.490889824655085,-4.548572201145902,0.8110691493880893,-3.065852500947841,32.32628510209087,-28.383850436879065,2.6798206752669937,8,1.7874984741210938,4.5500030517578125,6.631256103515625,4.137504577636719,5.475006103515625,0,0.11729935570307926,-1.9684096910355993,163.6750030517578,-1.5316475255633202,165.0749969482422,3.185545473994186,162.0,0.11729935570307926
4690,2019-08-06,162.3249969482422,163.10000610351562,159.25,161.1750030517578,4218364.0,0.01011201014847174,1.8518434794402876,-0.49999668287634425,53.25325245820712,49.12360904821124,1.363746243617129,-0.1317848587002004,3.176333191645824,3.447220642793411,9.301536347418018,3.850006103515625,-1.8151430318719406,0.026248931884765625,-4.752250178483649,4.8047480422531805,-2.363000623299456,2.4154984870689873,-4.50453545092887,51.963725611318964,-11.08505989582207,2.389249555184211,8,0.1374969482421875,2.9250030517578125,4.862506866455078,2.5125045776367188,8.975006103515625,1,0.11212072872575107,-2.3043460954137447,160.6999969482422,-1.9684096910355993,163.6750030517578,-1.5316475255633202,165.0749969482422,0.11212072872575107
4691,2019-08-07,163.0,164.75,162.10000610351562,164.64999389648438,6848000.0,0.004158343227771866,1.8648488147671598,-1.4347849162752435,53.762364151454214,50.64419531849664,0.32732850812902825,-1.2260299453046457,2.586752064352112,2.7768100497295904,8.934895217607123,2.649993896484375,-1.1490063821433978,0.9275016784667969,-3.1921836738225977,5.0471870307561915,-1.1323409976778862,2.98734435461148,-4.996947793668113,53.191466336528656,-7.653675957777118,2.059842676144692,8,-0.537506103515625,2.25,3.9187545776367188,1.8375015258789062,8.125,2,0.11088955182970661,1.8518434794402876,162.3249969482422,-2.3043460954137447,160.6999969482422,-1.9684096910355993,163.6750030517578,0.11088955182970661
4692,2019-08-08,167.39999389648438,168.4250030517578,165.9499969482422,167.0,4775574.0,0.026993827585793717,1.0204030791460104,-0.2424214400651044,64.08199168354835,52.97454784182023,-4.043229622795025,-5.606303301031176,-1.6757366223062604,-1.5973498830978201,9.544541272300489,5.4250030517578125,-0.10021233080084357,5.132495880126953,0.4040815337282595,9.860910226525647,2.7682887069276205,7.496703053326286,-9.218002795314277,88.82824180557564,26.21253675288186,2.3642071731993406,8,-4.174995422363281,-3.024993896484375,0.037509918212890625,-2.5624923706054688,0.9250030517578125,3,0.060483873173024394,1.8648488147671598,163.0,1.8518434794402876,162.3249969482422,-2.3043460954137447,160.6999969482422,0.060483873173024394
4693,2019-08-09,167.0,172.0,166.0,170.5,7063030.0,-0.002389449886908146,-1.1818181818181819,-8.750133516441597,59.90431784558037,54.84071838126152,-3.523914837263959,-4.854675719699856,-1.099753019093157,-1.161610334908005,9.578908510615165,6.0,0.17672506007576771,4.351251983642584,-0.6186158447149808,9.321119812000148,1.8663180694638015,6.836185897821366,-8.4082884208064,60.78431372549019,1.5445504287105365,2.4849339141787805,8,-1.9875030517578125,-3.0,0.4375038146972656,-2.1624984741210938,0.0,4,0.06991019791471742,1.0204030791460104,167.39999389648438,1.8648488147671598,163.0,1.8518434794402876,162.3249969482422,0.06991019791471742
4694,2019-08-12,168.22500610351562,171.60000610351562,167.52499389648438,169.1999969482422,4533802.0,0.00733536588931516,-2.4315671800011565,0.27856881277901785,65.091641063672,57.72074852324067,-4.6369036047287295,-5.6154422065716005,-2.1591143923795926,-2.3633434749739877,9.040604920784624,4.600006103515625,0.5610110538511037,5.098757934570301,-0.09368418218610941,10.291200051326712,2.502536876192096,7.694978992948506,-8.828797219073635,70.39220473345588,10.229536255820406,2.596221058378209,8,-3.2125091552734375,-4.225006103515625,-0.6625022888183594,-3.3875045776367188,3.92498779296875,0,0.01694154103922485,-1.1818181818181819,167.0,1.0204030791460104,167.39999389648438,1.8648488147671598,163.0,0.01694154103922485
4695,2019-08-13,172.9499969482422,172.9499969482422,168.1999969482422,168.64999389648438,5896964.0,0.028087327527389627,1.2093007576160821,-4.41030095309639,64.54458230337667,59.70311358991622,-8.504340313871921,-9.784766732837568,-6.52312930026585,-7.0573084291748955,8.660339861533101,4.75,1.0234791463998363,9.15249862670899,2.621723154221854,15.683274099196126,5.887110890465408,12.417886362952572,-12.797560596866731,100.0,41.09725404313772,3.2653877362435706,8,-6.849998474121094,-8.474998474121094,-5.387493133544922,-8.112495422363281,-0.0749969482421875,1,-0.03917313683741719,-2.4315671800011565,168.22500610351562,-1.1818181818181819,167.0,1.0204030791460104,167.39999389648438,-0.03917313683741719
4696,2019-08-14,169.375,173.64999389648438,169.375,173.0,4566754.0,-0.020670696798636312,-1.3586173221982758,-0.8430226575113997,58.68210717628247,59.20849934635527,-4.216604688676341,-5.825198378124156,-2.7751915267033667,-3.487726191011916,8.602086987813061,4.274993896484375,1.3936882031658513,5.143751525878912,-1.6671315702832885,11.954634622041112,1.738309977797826,8.549193073959998,-8.198758800875197,44.480576742821924,-12.153002117844267,3.405441548081097,8,-2.9250030517578125,-4.5500030517578125,-1.8124961853027344,-4.537498474121094,5.350006103515625,2,0.011365331670894818,1.2093007576160821,172.9499969482422,-2.4315671800011565,168.22500610351562,-1.1818181818181819,167.0,0.011365331670894818
4697,2019-08-15,171.4499969482422,171.5500030517578,167.9250030517578,169.1750030517578,4809380.0,0.012250904491466708,1.929285705478354,-0.6275845231681034,62.82811588315764,59.39376585262073,-5.9141448622120265,-7.4679275622972625,-4.5738110272669985,-5.586464299629199,8.6128554858794,3.625,2.2082314763906936,6.701248931884777,-0.658572945756589,14.061070809526143,3.021337993064094,10.38115987070546,-9.02638047938143,71.24184701306473,14.631494053492062,3.6799109388206848,8,-5.0,-6.625,-3.856243133544922,-6.612495422363281,7.8000030517578125,3,-0.0018955786178305178,-1.3586173221982758,169.375,1.2093007576160821,172.9499969482422,-2.4315671800011565,168.22500610351562,-0.0018955786178305178
4698,2019-08-16,173.75,173.85000610351562,169.1999969482422,169.8000030517578,6771248.0,0.013415007831421244,1.2409633238349114,1.7362670530001207,64.93611781154755,60.78716559742515,-7.414422380364016,-9.112838459038187,-6.691546029368681,-7.9425816024835285,8.401697539267865,4.6500091552734375,2.8682145451294616,8.288751983642584,0.3334399236123602,16.244064043672807,4.311095953627472,12.266408013657696,-10.203745788376892,98.41887888525413,41.31413134305768,3.9776560300151087,8,-7.1999969482421875,-8.824996948242188,-6.343746185302734,-8.912498474121094,6.350006103515625,4,-0.031223039146807574,1.929285705478354,171.4499969482422,-1.3586173221982758,169.375,1.2093007576160821,172.9499969482422,-0.031223039146807574
4699,2019-08-19,172.0,173.72500610351562,171.4499969482422,173.6750030517578,3667722.0,-0.010071942446043147,1.5633773758456764,-0.4240517331293676,66.80363222015595,62.2927633487528,-4.350445948169579,-6.916057867795843,-4.71702105264302,-6.260240107331896,8.314545299701182,2.3000030517578125,2.855972177755177,6.030001831054676,-2.241313518898295,14.301317181007647,1.8943441560782048,10.165659506031147,-7.2172955613498,68.77628437732584,4.980997713625371,4.135657674976481,8,-4.024993896484375,-7.0749969482421875,-5.3249969482421875,-7.162498474121094,8.199996948242188,0,-0.029069767441860517,1.2409633238349114,173.75,1.929285705478354,171.4499969482422,-1.3586173221982758,169.375,-0.029069767441860517
4700,2019-08-20,172.3000030517578,174.39999389648438,171.5500030517578,171.8249969482422,4068664.0,0.0017442037892896334,-4.560990859558758,-0.283585216765507,66.88525935201643,63.75086281548194,-3.44943834263114,-6.618146964968446,-5.056794182269016,-6.627243124593974,8.432975798541948,2.8499908447265625,3.0304597654707095,5.735004425048828,-2.561261406017394,14.03127025611505,1.5868715095157029,9.883137340581953,-6.429222413323771,67.56766310431371,1.3116655878283154,4.1481329155331155,8,-2.1250076293945312,-6.1750030517578125,-7.025001525878906,-7.462501525878906,7.3249969482421875,1,-0.0008706276994573381,1.5633773758456764,172.0,1.2409633238349114,173.75,1.929285705478354,171.4499969482422,-0.0008706276994573381
4701,2019-08-21,175.0,175.0,171.875,172.75,3310642.0,0.01567032443656502,1.7777777777777777,4.736781239961452,66.47304245465794,64.016535123383,-4.769824253715569,-9.035140681091548,-7.8522435181196215,-9.312956314943989,9.281521320889969,3.125,3.7987184358743775,7.961251068115246,-1.1290789972153163,17.051581133445808,3.416086035449979,12.506416100780513,-7.935129505438908,100.0,33.94846398866481,4.545165032665276,8,-4.5,-8.512496948242188,-10.162498474121094,-10.162498474121094,4.024993896484375,2,-0.012142857142857122,-4.560990859558758,172.3000030517578,1.5633773758456764,172.0,1.2409633238349114,173.75,-0.012142857142857122
4702,2019-08-22,177.4250030517578,178.25,174.5500030517578,175.0,6173818.0,0.013857160295758897,-1.225564116802122,1.0777791341145833,72.07063032771869,65.36834762139837,-6.284069553591706,-11.006495453873697,-10.330369271061215,-11.726194877720445,10.397846835515809,3.6999969482421875,4.572928330890932,9.740003967285162,-0.37083671428169396,19.850844648852018,4.684583626501734,14.79542430806859,-9.090511836326499,90.88401469564205,23.51690952252038,5.0554203407834235,8,-4.537506103515625,-9.3125,-12.887500762939453,-12.587501525878906,-0.0749969482421875,3,-0.015217680156694446,1.7777777777777777,175.0,-4.560990859558758,172.3000030517578,1.5633773758456764,172.0,-0.015217680156694446
4703,2019-08-23,177.25,178.10000610351562,176.1999969482422,177.1999969482422,4110852.0,-0.000986349436368661,1.1714201013174759,0.020619789208746263,79.18872733046457,66.93469053993088,-5.031294875115464,-10.3065145427924,-10.139082423785993,-11.59780712499122,11.548326014322157,1.9000091552734375,5.3738150675678185,8.896250915527332,-1.8996239288017023,19.692125759856367,3.498313493362815,14.29418833769185,-7.130717203346336,85.29412424687813,12.937143364123202,5.397937422164517,8,-4.162498474121094,-9.137496948242188,-13.262496948242188,-12.412498474121094,-1.1750030517578125,4,0.01128349788434413,-1.225564116802122,177.4250030517578,1.7777777777777777,175.0,-4.560990859558758,172.3000030517578,0.01128349788434413
4704,2019-08-26,175.5,176.60000610351562,174.25,175.25,2779558.0,-0.009873060648801113,-1.0888943142361112,4.999694842844065,73.13434115501703,67.88910819011313,-2.392399201475712,-8.097452593642174,-8.393603795838885,-9.890701499975648,12.100629768530425,3.0,5.502771255029188,6.591250610351551,-4.486399293797064,17.668900514500166,1.0524256582772296,12.130075562425873,-3.9171881067439926,58.95520518525773,-15.321210793423269,5.538824952074312,8,-2.4124984741210938,-7.3625030517578125,-11.537498474121094,-10.662498474121094,-2.375,0,0.026210860988693074,1.1714201013174759,177.25,-1.225564116802122,177.4250030517578,1.7777777777777777,175.0,0.026210860988693074
4705,2019-08-27,176.8000030517578,176.9499969482422,175.3249969482422,175.5,11295102.0,0.007407424796340711,1.0312616229722384,5.20001220703125,73.7113529096842,69.55902438271333,-3.451845129721818,-8.658005204191738,-9.803201744363832,-11.242442093280658,13.435726039860393,1.625,5.9147898992177375,7.140003204345703,-3.9385386630605126,18.21854507175192,1.6007322706425953,12.679274138048811,-4.017097299287883,77.2549498314951,0.298564695255493,5.5392709337031105,8,-3.7125015258789062,-8.662506103515625,-12.837501525878906,-11.962501525878906,-7.5250091552734375,1,0.019230734376678882,-1.0888943142361112,175.5,1.1714201013174759,177.25,-1.225564116802122,177.4250030517578,0.019230734376678882
4706,2019-08-28,176.3249969482422,177.10000610351562,175.5500030517578,176.14999389648438,3700676.0,-0.0026866860594825237,-1.254574913162655,0.13461741610620093,67.72592248233042,70.10322511595474,-2.109100388206599,-7.436029408158305,-9.424615307448562,-10.842818935537025,14.010787986615803,1.5500030517578125,6.11633498046271,5.948747253417963,-4.894375610753883,16.79187011758981,0.52718582133204,11.370308685503886,-2.558014231216845,51.87492370605469,-22.60569619699791,5.421561432085923,8,-2.5999984741210938,-8.1875,-12.643745422363281,-11.487495422363281,-5.5749969482421875,2,0.018715457869688645,1.0312616229722384,176.8000030517578,-1.0888943142361112,175.5,1.1714201013174759,177.25,0.018715457869688645
4707,2019-08-29,177.4250030517578,178.8000030517578,176.4250030517578,176.5,3476420.0,0.006238514802518358,-3.4186171949298094,5.285639550091551,70.1449215536534,70.68198108729983,-2.5394729204001862,-7.972098142958572,-10.51192111745496,-12.006190043516426,15.579232701073892,2.475006103515625,6.045383215439529,6.431253051757807,-4.546511551884265,17.40901765539988,0.9423707499367708,11.920135353578843,-2.8510772237970343,69.78024004909638,-6.16713522871369,5.48888230182103,8,-2.3000030517578125,-9.012504577636719,-14.062503814697266,-12.587501525878906,-3.475006103515625,3,0.009017843129244918,-1.254574913162655,176.3249969482422,1.0312616229722384,176.8000030517578,-1.0888943142361112,175.5,0.009017843129244918
4708,2019-08-30,176.14999389648438,177.0500030517578,174.5,176.0,4794924.0,-0.007186186463818189,1.6153713731259194,0.1621550287854044,65.2844401073088,70.51318196365015,-0.9926060493748423,-6.023397059733753,-9.115455584091563,-10.801405815358436,16.98799813582313,2.9250030517578125,6.401038048796437,4.532494354248058,-6.106760407350691,15.171749115846808,-0.7871330265513166,9.852121735047433,2.6500091552734375,41.75807960722897,-33.45063537670956,5.31962738079938,8,-0.9749908447265625,-7.737495422363281,-12.787494659423828,-11.312492370605469,0.2750091552734375,4,0.006812445351184415,-3.4186171949298094,177.4250030517578,-1.254574913162655,176.3249969482422,1.0312616229722384,176.8000030517578,0.006812445351184415
4709,2019-09-02,179.5500030517578,179.5500030517578,175.8000030517578,176.0,3197056.0,0.019301784121953824,1.1126742401774317,23.6676500508647,63.41462658201152,70.12755610031628,-3.586141848116256,-8.367826183902281,-12.368114750975536,-14.191906733832951,18.154448665602516,3.75,6.562936823529299,6.990003204345697,-2.889661039619199,16.869667448310594,2.0501710823632493,11.929835326328146,-5.0500030517578125,100.0,26.773571360484738,4.939832121982443,9,-3.8375015258789062,-10.762504577636719,-15.72500228881836,-14.712501525878906,-4.25,0,-0.019353974071021907,1.6153713731259194,176.14999389648438,-3.4186171949298094,177.4250030517578,-1.254574913162655,176.3249969482422,-0.019353974071021907
4710,2019-09-03,180.5249938964844,180.8999938964844,178.72500610351562,179.35000610351562,3987390.0,0.005430191189946809,1.2597419068454556,0.3309821923637428,75.34086006738829,71.11286916839744,-3.656211852444102,-8.336842345561024,-13.236192458438126,-15.133260920850262,19.14281765592531,2.1749877929687784,6.497490712580401,7.054994201660179,-2.187479127418271,16.29746753073863,2.433757537120954,11.676230866199404,-6.024993896484403,94.14061941205925,16.564296079905077,4.621236664539222,9,-2.949996948242216,-11.062500000000028,-16.66874313354495,-15.687492370605497,-5.574996948242216,1,-0.040991519992670145,1.1126742401774317,179.5500030517578,1.6153713731259194,176.14999389648438,-3.4186171949298094,177.4250030517578,-0.040991519992670145
4711,2019-09-04,181.0749969482422,183.0749969482422,180.3999938964844,181.6499938964844,3842686.0,0.0030466864442779684,-1.779219543901699,-0.4893641888733176,73.50423146516903,71.27215818366969,-3.636243130984866,-7.866606311435987,-13.619912344780914,-15.648083481582034,20.777970855926224,2.675003051757784,6.554199585234841,6.701247406005848,-1.729779899381242,15.132274711392938,2.485733753312303,10.916761058699393,-6.318997192382824,76.6763765390029,-1.6309399904100843,4.215513652693546,9,-2.4124984741210938,-10.525001525878906,-17.218746185302734,-16.23749542236328,-6.4250030517578125,2,-0.06516638547911002,1.2597419068454556,180.5249938964844,1.1126742401774317,179.5500030517578,1.6153713731259194,176.14999389648438,-0.06516638547911002
4712,2019-09-05,177.52499389648438,182.3999938964844,177.52499389648438,181.9750061035156,5453176.0,-0.019605153177346346,-1.191005225692314,7.739192739431142,58.68811860325951,68.9943127695358,-0.07885747906178153,-3.7093513346681846,-9.944672571536557,-12.10154824128142,22.083099719199282,4.875000000000028,6.535767109816675,2.644994354248041,-5.219808566806535,10.509797275302617,-1.2874071062792325,6.577395814775315,-2.269854309082035,35.276909306708,-38.81397718879874,3.9324014605272843,9,1.1375045776367188,-6.362495422363281,-13.668743133544922,-12.687492370605469,-3.9499969482421875,3,-0.03816360585504319,-1.779219543901699,181.0749969482422,1.2597419068454556,180.5249938964844,1.1126742401774317,179.5500030517578,-0.03816360585504319
4713,2019-09-06,178.6750030517578,179.3249969482422,176.25,178.4499969482422,4311708.0,0.006478012645047659,3.0327990234335913,-0.050563030627220555,65.79878955629343,68.17925148078874,-1.1236347873537227,-4.152766389716476,-10.955111683000638,-13.241587079848301,22.56790664723472,3.0749969482421875,6.3889443244025585,3.2112533569335824,-3.8866220513111784,10.309128765178343,-0.33768434718879803,6.760191061055963,-2.950672022705078,39.518933498890455,-33.788312279140904,3.5489377041223777,9,0.11249542236328125,-7.512504577636719,-14.806255340576172,-13.837501525878906,-1.4499969482421875,4,-0.026444695804185403,-1.191005225692314,177.52499389648438,-1.779219543901699,181.0749969482422,1.2597419068454556,180.5249938964844,-0.026444695804185403
4714,2019-09-09,171.0749969482422,178.75,171.0500030517578,178.6750030517578,8383666.0,-0.04253536294225824,-1.01307270370001,-33.776888647768885,47.84519964957184,65.30523445188737,6.4622495961498885,3.870124724010168,-3.3952666562446154,-5.6769005911602335,22.577712384189784,7.6999969482421875,5.624789259948301,-4.531252288818365,-11.112882821496811,2.050378243860081,-7.822067555157588,-1.2404370224791421,12.0,0.2078495565114774,-70.77576309467652,3.29081526633922,9,5.9875030517578125,0.08750152587890625,-7.206249237060547,-6.237495422363281,6.5,0,0.03127286978782906,3.0327990234335913,178.6750030517578,-1.191005225692314,177.52499389648438,-1.779219543901699,181.0749969482422,0.03127286978782906
4715,2019-09-10,166.1750030517578,170.5749969482422,164.35000610351562,170.3249969482422,7760430.0,-0.028642373133970223,1.6774189314239587,0.5460513899541032,35.59186325355262,61.7347834264676,10.836123866753667,8.681640841668639,1.3463536698309895,-0.8362879133304659,22.751860221765345,6.7249908447265625,4.524236116423367,-9.09249649047851,-16.843320399108762,-1.3416725818482576,-12.967908444793636,-5.217084536163384,16.659494018554682,9.746316905442725,-55.188887896284754,3.8754119543151213,9,7.537498474121094,4.987495422363281,-2.306255340576172,-1.2249984741210938,11.024993896484375,1,0.05491198936315267,-1.01307270370001,171.0749969482422,3.0327990234335913,178.6750030517578,-1.191005225692314,177.52499389648438,0.05491198936315267
4716,2019-09-11,171.3000030517578,171.35000610351562,166.1750030517578,167.10000610351562,5546310.0,0.030840980327250245,1.406976455350331,-1.0120489458551185,40.810214332483206,58.47537151300425,5.5019582357563195,3.9086501947523686,-3.8952392388650594,-5.951951809959439,22.729090074653463,5.1750030517578125,3.835576683559168,-4.063746643066395,-11.54975793721485,3.4222646510820596,-7.806752290140622,-0.32074099599216765,10.795114379882818,38.50416425738249,-22.192442078208558,3.7430056470742277,9,2.4124984741210938,1.2874984741210938,-7.443756103515625,-6.349998474121094,6.5,2,0.021307611392053172,1.6774189314239587,166.1750030517578,-1.01307270370001,171.0749969482422,3.0327990234335913,178.6750030517578,0.021307611392053172
4717,2019-09-12,171.125,173.375,169.25,172.0,5334430.0,-0.0010216173300646725,1.2758620689655173,-0.20833348471031896,40.810214332483206,55.756013093579185,5.240411310106651,4.27735933171536,-3.7888799179742136,-5.756959226794322,22.962750749229013,4.125,2.965965784531761,-4.222499847412109,-11.745600992268152,3.300601297443933,-7.984050419840116,-0.46094927498410243,10.260312978515628,45.24205701848684,-11.833246813861216,3.761550572428018,9,2.5875015258789062,2.5875015258789062,-7.2687530517578125,-6.174995422363281,4.1750030517578125,3,0.020598941688732664,1.406976455350331,171.3000030517578,1.6774189314239587,166.1750030517578,-1.01307270370001,171.0749969482422,0.020598941688732664
4718,2019-09-13,168.3249969482422,169.9250030517578,166.875,169.5,5549474.0,-0.01636232608770083,2.0123350739576975,1.3428606305803572,39.563645822559714,53.10590412030676,7.614450625349036,7.009475398027405,-1.0519805120973444,-2.9438645253210325,22.894957923497827,4.25,2.318693144694379,-6.751252746582026,-14.883424072741235,1.380918579577184,-10.81733840966163,-2.685167083502421,12.378903755273427,27.604114788527927,-28.025792807650152,4.066085663079609,9,5.387504577636719,5.387504577636719,-4.524997711181641,-3.3749923706054688,8.125,4,0.031189663420070124,1.2758620689655173,171.125,1.406976455350331,171.3000030517578,1.6774189314239587,166.1750030517578,0.031189663420070124
4719,2019-09-16,167.0,169.64999389648438,166.375,167.5,4228450.0,-0.007871658828246475,-2.7428501674107144,0.42553080968768264,35.75582594532304,48.707566995632845,7.79136082868709,8.369802759103436,0.2721979577933382,-1.545487428894802,22.85641490080098,3.274993896484375,1.4071189567277713,-7.826249694824213,-16.635819810613356,0.9833204209649296,-12.231034752718784,-3.4214646369296418,13.049744919515604,29.36283311522972,-22.559583801415457,4.404785057894569,9,6.712501525878906,6.712501525878906,-2.4937515258789062,-2.0499954223632812,13.449996948242188,0,0.061227581458177305,2.0123350739576975,168.3249969482422,1.2758620689655173,171.125,1.406976455350331,171.3000030517578,0.061227581458177305
4720,2019-09-17,172.14999389648438,172.97500610351562,169.125,169.52499389648438,5583730.0,0.030838286805295656,-1.2481867593335116,-5.25,44.657709383045514,45.502397875396895,1.4845568166704766,3.3813583295652165,-4.835713116989382,-6.604183011873431,22.39669511087046,5.975006103515625,0.81661280472062,-2.6687553405761832,-11.487632158641361,6.1501214774889945,-7.078193749608772,1.7406830684564056,7.271761470391226,82.98601912859563,29.774637442208167,4.4094384090325836,9,1.225006103515625,1.5625076293945312,-7.643745422363281,-7.199989318847656,7.70001220703125,1,0.03151323406389395,-2.7428501674107144,167.0,2.0123350739576975,168.3249969482422,1.2758620689655173,171.125,0.03151323406389395
4721,2019-09-18,172.875,173.125,170.6999969482422,172.0,3560594.0,0.004211479112520733,2.5272771661931817,0.3333333333333333,44.12144725765847,43.883878836996786,-0.5877498060506241,2.623497998736923,-5.502896130167528,-7.225961961314567,21.77365601382979,2.4250030517578125,0.017040481524645656,-1.8374992370605412,-10.698285973967472,7.02328749984639,-6.267892605514021,2.5928941313929386,5.943885396341216,92.85714285714286,40.017307456424106,4.4303933684534655,9,-1.0374984741210938,0.8375015258789062,-7.587501525878906,-7.924995422363281,9.425003051757812,2,0.025018058992001047,-1.2481867593335116,172.14999389648438,-2.7428501674107144,167.0,2.0123350739576975,168.3249969482422,0.025018058992001047
4722,2019-09-19,174.72500610351562,175.8000030517578,172.5500030517578,173.75,5221870.0,0.0107014091309654,1.08,1.1142926897321428,48.185885541475905,41.926889502017055,-3.214770196015081,0.5911522039982913,-7.142632288268032,-8.960136826894512,20.437845103042278,3.25,-1.1734412989797534,0.1475067138671875,-8.621065190339806,8.916078618074181,-4.236779238236295,4.53179266597067,3.5151241211125637,88.59420052875532,32.933527180075316,4.384285952103497,9,-3.1750030517578125,-1.0125045776367188,-9.087509155273438,-9.775001525878906,7.299987792968778,3,0.017599066194454283,2.5272771661931817,172.875,-1.2481867593335116,172.14999389648438,-2.7428501674107144,167.0,0.017599066194454283
4723,2019-09-20,179.25,181.0249938964844,174.22500610351562,175.75,11728862.0,0.025897803625220872,-1.0763360201276702,3.5897211180318633,49.62870917849946,42.12505722745346,-8.548599912749921,-3.9804014540652304,-11.267458679608751,-13.374543628686894,19.38117001365493,6.799987792968778,-2.290781816254963,4.572500610351568,-4.368325977219513,13.51332719792265,0.10208731656604186,9.042913904137095,-14.899993896484375,87.88399565879442,36.26915014589069,4.470413293785536,9,-6.5625,-5.537498474121094,-13.612503051757812,-14.299995422363281,4.375,4,-0.02203624517847802,1.08,174.72500610351562,2.5272771661931817,172.875,-1.2481867593335116,172.14999389648438,-0.02203624517847802
4724,2019-09-23,180.10000610351562,183.5,179.4250030517578,182.9499969482422,7181100.0,0.00474201452449452,1.063291188139083,-0.8142830984933036,49.47239287976646,43.66733829703277,-8.922024865008467,-4.709579434757046,-11.676603099321426,-14.143424194821478,19.09272207393535,4.25,-2.8220929896133384,5.192506408691401,-4.068349233579056,14.453362050961857,0.5620785875561864,9.822934229826615,-15.416500244140622,76.34786854619566,28.868341548842878,4.630427821135226,9,-5.262504577636719,-6.1750030517578125,-14.362503051757812,-14.800003051757812,3.5499877929687784,0,-0.02026656874834043,-1.0763360201276702,179.25,1.08,174.72500610351562,2.5272771661931817,172.875,-0.02026656874834043
4725,2019-09-24,180.1999969482422,181.6499938964844,178.5500030517578,180.5,4767982.0,0.0005551962317484893,1.3846167389505135,0.10526456683638778,48.90144415342387,44.56636383269285,-7.625227795457704,-4.787235056610882,-11.35288268278589,-14.109390305719131,18.63996509038332,3.099990844726591,-3.6663543282558635,5.12249755859375,-4.40560309296643,14.65059821015393,0.35844723281365987,9.88654788437384,-14.763831323242186,74.2187323048753,29.175278931527316,4.764050325780092,9,-5.2624969482421875,-6.274993896484375,-13.749992370605469,-14.899993896484375,5.650009155273409,1,0.0013873474152821252,1.063291188139083,180.10000610351562,-1.0763360201276702,179.25,1.08,174.72500610351562,0.0013873474152821252
4726,2019-09-25,179.625,180.8249969482422,177.72500610351562,180.10000610351562,4315180.0,-0.0031908821197557113,2.2207901328513904,1.5833375718427343,52.849397226172066,45.9040508208805,-6.42030637676541,-4.165923049286192,-10.389999635396634,-13.416721893677163,18.059113607841205,3.0999908447265625,-3.480888446420124,4.382500457763683,-5.348690254905506,14.113691170432872,-0.4830948985709256,9.248095814098292,-13.46628100000001,64.61186228346797,17.575689170842566,4.8655953563345955,9,-4.6875,-5.6999969482421875,-11.47500228881836,-14.324996948242188,3.3000030517578125,2,0.0012526435825503945,1.3846167389505135,180.1999969482422,1.063291188139083,180.10000610351562,-1.0763360201276702,179.25,0.0012526435825503945
4727,2019-09-26,179.02499389648438,180.2250061035156,178.5749969482422,179.72500610351562,3366910.0,-0.0033403262547843093,-1.0625035762650086,1.4736909733376164,50.4820810128136,47.117210286464264,-5.120292037767456,-3.6258003432100736,-9.413977648567084,-12.699342815051182,17.077653605983095,1.650009155273409,-2.404825263845339,3.7024948120117074,-6.130021476687517,13.535011100710932,-1.213763332337919,8.618752956361334,-12.172623656484376,51.751924007067586,3.609347717164951,4.916258144349614,9,-4.087493896484375,-5.0999908447265625,-10.531242370605469,-13.524993896484375,10.425003051757812,3,0.018293586185888167,2.2207901328513904,179.625,1.3846167389505135,180.1999969482422,1.063291188139083,180.10000610351562,0.018293586185888167
4728,2019-09-27,177.35000610351562,179.25,176.375,178.77499389648438,4170568.0,-0.009356167295485385,1.4210526315789473,2.0356613479815153,60.32923836626638,49.84758944434685,-2.2690966134194923,-1.95661791216844,-7.323103973295844,-10.838089900530122,16.551121637098436,2.875,-1.8445412368889436,1.9675064086914062,-7.900851576402118,11.83586439378493,-2.966672583855342,6.901685401238154,-9.83173067311563,13.684296189692983,-38.847790996848516,4.934178992546757,9,-1.037506103515625,-3.4250030517578125,-6.850006103515625,-10.225006103515625,12.899993896484375,4,0.026360234745298472,-1.0625035762650086,179.02499389648438,2.2207901328513904,179.625,1.3846167389505135,180.1999969482422,0.026360234745298472
4729,2019-09-30,176.0749969482422,177.9250030517578,176.0749969482422,177.35000610351562,4602332.0,-0.0071892253250289695,-1.90194952069795,0.8947509315972073,68.50466148875584,52.497250789425784,0.47894227766897757,-1.0069212539905834,-5.713403055701718,-9.382737820701834,15.42709346988449,1.850006103515625,-1.253461924395424,0.8662475585937557,-8.81372644228773,10.546221559475242,-3.9737394418469876,5.706234559034499,-7.917452535058203,0.0,-55.55058427015322,4.839987000440739,9,1.0250015258789062,-2.149993896484375,-5.474994659423828,-8.949996948242188,14.425003051757812,0,0.04287947285313409,1.4210526315789473,177.35000610351562,-1.0625035762650086,179.02499389648438,2.2207901328513904,179.625,0.04287947285313409
4730,2019-10-01,173.125,177.52499389648438,173.125,177.0,5848202.0,-0.016754207010489686,-1.270964591733871,3.039193863018945,53.713117344604036,53.56299191019751,4.002716854139777,1.4337716788257353,-2.4101538123613295,-6.270914540273338,13.783812265842105,4.399993896484375,-0.3962442068728933,-1.7137496948242301,-11.099355353471736,7.671855963823276,-6.406552524147969,2.979053134499509,-4.353757363343362,0.0,-55.323031650604705,4.692802829323753,10,4.900001525878906,0.8000030517578125,-2.512500762939453,-6.0,17.449996948242188,1,0.06079418857175112,-1.90194952069795,176.0749969482422,1.4210526315789473,177.35000610351562,-1.0625035762650086,179.02499389648438,0.06079418857175112
4731,2019-10-02,169.27499389648438,173.5,168.875,173.0,6439228.0,-0.022238302402978305,-1.044201652335188,0.9612918976814516,46.72565291413163,53.40074384049259,8.144880493699645,4.589742849247273,1.5904311304103658,-2.3269300930006125,11.948862536431225,4.625,0.7125682200719723,-4.9737556457519645,-14.190766974125609,4.24325568262168,-9.582261309938787,-0.36524998156514243,14.225006103515625,3.5241734042810715,-50.88160015195642,4.608505664186824,10,6.912506103515625,4.6500091552734375,1.3375053405761719,-2.149993896484375,20.225006103515625,2,0.09791766536507596,-1.270964591733871,173.125,-1.90194952069795,176.0749969482422,1.4210526315789473,177.35000610351562,0.09791766536507596
4732,2019-10-03,170.75,170.75,168.5749969482422,169.27499389648438,5384364.0,0.008713668035443156,1.9491444768584612,-0.39597414407550324,54.503254924607134,53.94236003450455,6.757328197059138,2.720635103062392,0.3192918477765829,-3.6876488034014017,11.03483683431248,2.1750030517578125,1.185263723867081,-3.1599998474121094,-12.368012477789932,6.0480127829657135,-7.764006162601021,1.444006467776802,12.45750000000001,20.374730023141893,-35.875438923784486,4.6040063151889115,10,5.287498474121094,3.1750030517578125,0.18124771118164062,-3.625,23.75,3,0.07130309254323763,-1.044201652335188,169.27499389648438,-1.270964591733871,173.125,-1.90194952069795,176.0749969482422,0.07130309254323763
4733,2019-10-04,173.9499969482422,174.75,171.25,171.8249969482422,4519686.0,0.0187408313220625,-1.1374085635745237,1.4406720046345147,62.06596564547585,55.34164589736115,3.046874902003651,-0.8975133751323483,-2.6153020425613533,-6.734828815719737,10.15753953785177,4.0,1.7423514952737946,0.27624740600586506,-8.655313062973619,9.207807874985349,-4.189532828483891,4.742027640495621,8.6722029296875,57.48659348980518,-2.075223458325766,4.465780234489749,10,1.1624984741210938,-0.024993896484375,-2.1812477111816406,-6.549995422363281,20.550003051757812,4,0.08910606652446185,1.9491444768584612,170.75,-1.044201652335188,169.27499389648438,-1.270964591733871,173.125,0.08910606652446185
4734,2019-10-07,176.4250030517578,176.8000030517578,174.625,174.625,4829098.0,0.01422826183924597,-1.4166659602424447,0.8470602596507353,58.181830925123045,56.3727999831055,-0.004751624670632282,-3.110644048112988,-4.8075979767037325,-8.993971475841562,10.75507618876179,2.850006103515625,2.061750261727269,2.483753204345703,-6.4405533028809145,11.40805971157232,-1.9784000492676057,6.945906457959012,5.6353087089843825,87.70959530949779,29.825628070557286,4.462153253613312,10,-1.725006103515625,-2.5,-4.631252288818359,-9.025001525878906,18.050003051757784,0,0.07836189150687645,-1.1374085635745237,173.9499969482422,1.9491444768584612,170.75,-1.044201652335188,169.27499389648438,0.07836189150687645
4735,2019-10-08,175.3000030517578,177.89999389648438,175.02499389648438,176.5749969482422,4224376.0,-0.006376647190250884,-2.150663857396074,-0.7083287415758912,54.57116345853494,56.56410734225693,0.39346615422240916,-1.3354391567003745,-3.322506991469936,-7.6566599580898185,10.212968256687969,2.875,1.9466104604005636,0.9025032043456918,-7.249651967531264,9.054658376222648,-3.173574381592772,4.9785807902841555,6.220896116484369,72.11805152154312,17.887214882117014,4.076077585938477,10,-0.9000015258789062,-1.375,-3.0500030517578125,-7.525001525878906,20.59999084472659,1,0.08670848079651394,-1.4166659602424447,176.4250030517578,-1.1374085635745237,173.9499969482422,1.9491444768584612,170.75,0.08670848079651394
4736,2019-10-09,174.9499969482422,176.0,173.5,175.3000030517578,4238674.0,-0.0019966120788502684,1.8571428571428572,0.274515905119797,50.44953199283677,56.560490784481736,0.011827934484102798,-0.7356829613059119,-2.616306437173847,-7.086238602417382,9.711002810154609,2.5,1.7360669000372582,0.36999740600586506,-7.6525813252386286,8.392576137250359,-3.6412919596163817,4.381286771628112,6.053066131199984,68.36463363349114,17.717119728854257,4.0112893656222415,10,-1.0374984741210938,-1.024993896484375,-1.4312515258789062,-6.5,19.52500915527341,2,0.08931123333841806,-2.150663857396074,175.3000030517578,-1.4166659602424447,176.4250030517578,-1.1374085635745237,173.9499969482422,0.08931123333841806
4737,2019-10-10,174.64999389648438,175.25,172.02499389648438,175.22500610351562,4415842.0,-0.001714793123697933,9.32001953125,1.642863370825704,38.94230275464916,54.18416460541316,-0.41798170898377407,-0.16659734539604187,-2.0553825473435268,-6.567722077292558,9.633943617497028,3.225006103515625,1.4986016002493443,-0.10625534057618324,-7.962396128715795,7.749885447563429,-4.034325734645989,3.821815053493623,5.855946537709798,51.127774692873565,4.976014184797997,3.9280703940698065,10,-1.399993896484375,-0.7249908447265625,-0.0437469482421875,-5.112495422363281,20.57501220703122,3,0.08502723517023014,1.8571428571428572,174.9499969482422,-2.150663857396074,175.3000030517578,-1.4166659602424447,176.4250030517578,0.08502723517023014
4738,2019-10-11,173.5749969482422,174.8000030517578,172.22500610351562,174.6750030517578,3670084.0,-0.006155150219354422,2.8147930465447475,1.9130134805222376,34.48274360528197,50.403951507249396,0.07288101936546809,1.3933192167147013,-0.6814438042588904,-5.306985234983301,9.094069690358882,2.5749969482421875,1.0465215519251103,-1.4437522888183594,-8.724892011084108,5.83738743344739,-5.084322149951248,2.1968175723145293,6.4537057465139185,26.383030668218083,-15.290283341565242,3.640569861132876,10,-0.33750152587890625,0.350006103515625,1.3375015258789062,-4.037498474121094,18.050003051757812,4,0.12055309474092857,9.32001953125,174.64999389648438,1.8571428571428572,174.9499969482422,-2.150663857396074,175.3000030517578,0.12055309474092857
4739,2019-10-14,177.22500610351562,177.22500610351562,173.0,173.5,3470672.0,0.021028427016834828,1.268455935966443,-3.3863503953391594,43.94712610420422,49.3188413694272,-3.7960381336505975,-1.5298157347787935,-3.888026195152122,-8.763712270384985,8.542801302270092,4.225006103515625,0.7916515914332365,1.6950065612792855,-4.582118524971122,7.972131647529693,-1.4435559818459183,4.833569104404489,2.3455483613799117,88.51084607712765,48.849438672881426,3.138562543125202,10,-3.9875106811523438,-3.3000030517578125,-2.2500076293945312,-7.687507629394531,15.024993896484375,0,0.09747492341117026,2.8147930465447475,173.5749969482422,9.32001953125,174.64999389648438,1.8571428571428572,174.9499969482422,0.09747492341117026
4740,2019-10-15,177.5749969482422,178.875,176.625,177.22500610351562,3946724.0,0.0019748389486420326,-1.9032200903712309,0.09395711980075536,45.79055184129871,49.21494125022353,-3.8536689017868753,-1.5310372199729159,-3.8337674737909992,-8.929197345002137,8.881510867470785,2.25,0.2692336177885295,1.7737472534179801,-4.35550899449467,7.90300350133063,-1.2908808705383308,4.838375377374291,1.5557352159872266,81.02187016898259,42.67759567368108,3.0646281239563185,10,-3.8499984741210938,-3.649993896484375,-3.4624977111816406,-8.037498474121094,6.8000030517578125,1,0.09517110767682713,1.268455935966443,177.22500610351562,2.8147930465447475,173.5749969482422,9.32001953125,174.64999389648438,0.09517110767682713
4741,2019-10-16,177.1999969482422,178.5500030517578,175.47500610351562,178.0,3317028.0,-0.002111783789636279,2.236823296043174,-2.285782796355234,46.217625297506665,48.294315736101254,-2.4990929598053526,-0.8594714339878635,-3.072301385251876,-8.39754222794187,9.172626943879319,3.0749969482421875,-0.42582674465359105,1.182497406005865,-4.815839940768342,7.180834752780072,-1.8166712673812526,4.181666079392983,1.6750030517578125,75.5474224921033,37.29224273959598,2.9991686733871052,10,-2.1374969482421875,-2.3624954223632812,-4.7624969482421875,-7.662498474121094,4.199996948242216,2,0.10553045863597976,-1.9032200903712309,177.5749969482422,1.268455935966443,177.22500610351562,2.8147930465447475,173.5749969482422,0.10553045863597976
4742,2019-10-17,177.8000030517578,178.9499969482422,175.9250030517578,176.60000610351562,4188668.0,0.003386039017206466,-1.3725413931556933,-1.4999904632932155,50.976130787160386,47.06211186295509,-2.228208183867139,-1.2830787506066486,-3.4127478393989463,-8.836213139388974,9.6346177963916,3.024993896484375,-0.395044628864639,1.628753662109375,-4.387701686311743,7.645209010530493,-1.3794740121011841,4.636981336319934,-9.225006103515625,82.8996957313905,39.82063595623377,3.008227674210556,10,-2.3125076293945312,-2.8625030517578125,-4.650001525878906,-8.262504577636719,6.1999969482421875,3,0.09378516741028209,2.236823296043174,177.1999969482422,-1.9032200903712309,177.5749969482422,1.268455935966443,177.22500610351562,0.09378516741028209
4743,2019-10-18,175.3000030517578,178.10000610351562,175.27499389648438,177.5,2943894.0,-0.014060742165860618,-1.5111049322853443,-1.8333354526149817,48.40372169505333,45.97565528183624,0.5402408879406835,0.9547763241951088,-0.6639918790846195,-6.167818482722481,9.055307424607676,2.82501220703125,0.12940268432663515,-0.6737464904785213,-6.521633776522975,5.174140795565933,-3.5976901335007483,2.2501971525437057,-6.517506103515615,38.655533301362524,-9.464905196391456,2.9239436430222305,10,0.18749237060546875,-0.3625030517578125,-1.5875015258789062,-5.762504577636719,14.875,4,0.11366230864168814,-1.3725413931556933,177.8000030517578,2.236823296043174,177.1999969482422,-1.9032200903712309,177.5749969482422,0.11366230864168814
4744,2019-10-21,176.4499969482422,176.5500030517578,174.52499389648438,175.5,3955244.0,0.0065601476124608205,2.5217270158026723,-0.43181739365649646,57.39709407755871,46.28964757283888,-0.6770319190782459,-0.5087727577433157,-1.5862296267854106,-7.154992243452341,7.961736253413301,2.0250091552734375,0.35812357730569033,0.6587478637695199,-4.8658225584801755,6.183318286019215,-2.1035373473553136,3.4210330748943534,-7.464149999999989,43.502863822729196,-10.262295219731854,2.7622852111248464,10,-0.9625015258789062,-1.5124969482421875,-2.7374954223632812,-6.912498474121094,14.449996948242216,0,0.0860017189810951,-1.5111049322853443,175.3000030517578,-1.3725413931556933,177.8000030517578,2.236823296043174,177.1999969482422,0.0860017189810951
4745,2019-10-22,180.4499969482422,180.6750030517578,175.25,176.64999389648438,4587682.0,0.02266931181173848,1.5529334467865106,4.00001606193482,74.69612268530227,48.98371320533504,-4.324441943044235,-4.731678698680582,-5.459621172164702,-10.89939893858795,7.35096609211853,5.4250030517578125,0.1940071935387664,4.646247863769531,-0.9212881327821094,10.213783860321172,1.8624798654937251,7.430015862045337,-11.264866999999981,96.34136961694294,34.7248089999481,2.7837679982758163,10,-4.099998474121094,-4.412498474121094,-6.737495422363281,-10.912498474121094,10.425003051757812,1,0.06539209338497454,2.5217270158026723,176.4499969482422,-1.5111049322853443,175.3000030517578,-1.3725413931556933,177.8000030517578,0.06539209338497454
4746,2019-10-23,179.85000610351562,180.8999938964844,177.875,179.5,6087214.0,-0.0033249701018208677,1.4694012281859625,0.09210679537578753,70.91955426095546,52.53674115048018,-3.303709682835148,-4.336290525590215,-4.622132957240865,-10.120951910470438,6.925971832200972,3.0249938964844034,0.0038536732122338435,4.035006713867176,-1.5658508711003947,9.635864298834747,1.2345779213833907,6.8354355063509615,-10.205281231132801,83.52960324754865,16.00652445438682,2.8004287924837814,10,-3.287506103515625,-3.8125076293945312,-6.306255340576172,-10.312507629394531,11.874999999999972,2,0.025159820644542696,1.5529334467865106,180.4499969482422,2.5217270158026723,176.4499969482422,-1.5111049322853443,175.3000030517578,0.025159820644542696
4747,2019-10-24,182.3000030517578,183.1750030517578,180.0,180.0,4047636.0,0.013622445733096233,-1.760868555658018,6.571322695963031,69.88096691313244,56.469877073574686,-5.089667344291485,-6.881152108414625,-6.8681602633012915,-12.338911443215181,6.641806138166688,3.3249969482421875,0.08357834305843426,6.321253204345709,0.1616129118923766,12.480893496799041,3.2414330581190427,9.401073350572375,-11.979962037928885,89.88440377006353,20.220497530627398,3.079820146226661,10,-4.212501525878906,-6.262504577636719,-9.525001525878906,-12.762504577636719,8.300003051757784,3,-0.0049369673077728216,1.4694012281859625,179.85000610351562,1.5529334467865106,180.4499969482422,2.5217270158026723,176.4499969482422,-0.0049369673077728216
4748,2019-10-25,182.0249938964844,182.6999969482422,180.3500061035156,182.3000030517578,3125702.0,-0.0015085526641233082,3.3720884018680177,-0.11956903929463447,64.8935902545053,58.79726197916369,-3.9001124793194037,-6.575053175220603,-6.462319000999372,-11.893779455058421,6.893537400784014,2.349990844726591,0.3496379384698969,5.812494659423862,-0.896564390873408,12.521553709721132,2.457965134275213,9.167024184572512,-10.676555919621165,86.705110542313,18.525613774496023,3.3545295251486373,10,-3.1749954223633097,-5.98749542236331,-9.393741607666044,-12.48749542236331,6.525009155273409,4,0.010850191840351187,-1.760868555658018,182.3000030517578,1.4694012281859625,179.85000610351562,1.5529334467865106,180.4499969482422,0.010850191840351187
4749,2019-10-28,183.625,183.7250061035156,180.75,182.5,3431194.0,0.00879003519937216,3.490533879957771,-4.0907729012932155,71.5953125655574,61.66445761519244,-5.025268761495624,-7.990086395129708,-7.853786950219899,-13.28349164996331,7.3067375327590804,2.9750061035155966,1.0239679151553673,7.035000610351574,-0.44663489539252055,14.516636116095668,3.2941828574795124,10.775818363223635,-11.330436817145198,98.81998782898678,29.852384513229637,3.74081775287205,10,-4.5,-7.474998474121094,-10.424999237060547,-14.087501525878906,7.125,0,0.03567054078561105,3.3720884018680177,182.0249938964844,-1.760868555658018,182.3000030517578,1.4694012281859625,179.85000610351562,0.03567054078561105
4750,2019-10-29,183.6499938964844,184.125,181.875,183.1750030517578,3433032.0,0.00013611379977884752,2.157887973958389,0.42221408420141415,72.9551407633584,64.63529266695375,-4.579482590760648,-7.574493181461861,-7.675324130868802,-13.230833712230094,8.30921612064805,2.25,1.9707814912508468,6.533744812011747,-1.3892949898516918,14.456784613875186,2.5722249110800135,10.49526471294348,-10.212386421563536,92.39990234375045,22.39121401798748,3.9615199009317243,10,-4.324996948242216,-7.29999542236331,-9.268741607666044,-13.899993896484403,9.350006103515597,1,0.039477267851620645,3.490533879957771,183.625,3.3720884018680177,182.0249938964844,-1.760868555658018,182.3000030517578,0.039477267851620645
4751,2019-10-30,185.8500061035156,185.8500061035156,183.6750030517578,184.375,4255412.0,0.011979375334318032,1.9491444768585362,3.105335860451423,76.85853460048335,67.51111531287852,-6.060814602265509,-8.926757733556173,-9.729162739852399,-15.382324956187944,8.61486243233622,2.200012207031193,2.5448253510150494,7.905006408691378,-0.03205967851772584,15.842072495900481,3.936473365086812,11.873539452295944,-11.129911525585243,100.0,26.46275149717104,3.9685330436045523,10,-5.662506103515597,-8.63750457763669,-11.41875457763669,-16.100006103515597,6.899993896484403,2,0.02703790008855611,2.157887973958389,183.6499938964844,3.490533879957771,183.625,3.3720884018680177,182.0249938964844,0.02703790008855611
4752,2019-10-31,182.9250030517578,186.8999938964844,182.5500030517578,186.0,5666784.0,-0.01573851469301868,-1.274506831554817,-2.084735067138434,70.59471602534984,69.97678134957813,-2.6064774872253054,-5.315389500320265,-6.767138155170699,-12.417333522647567,8.743157785772745,4.349990844726591,3.0107717770666227,4.371253204345692,-3.095962350915215,11.838468759606599,0.6376454267152383,8.104860981976145,-6.646720860245523,39.313003773936636,-38.528772657219584,3.73360777763046,10,-2.2125091552734375,-5.187507629394531,-8.493751525878906,-12.25,9.050003051757784,3,0.048107163618676285,1.9491444768585362,185.8500061035156,2.157887973958389,183.6499938964844,3.490533879957771,183.625,0.048107163618676285
4753,2019-11-01,189.4499969482422,189.4499969482422,180.5749969482422,183.0,3942448.0,0.03567032274225612,1.7519392865507313,-2.0975620648759694,73.90027820817954,71.81046847520267,-7.72564777595403,-11.193520458103961,-13.172884481186031,-18.828064461582244,9.980361738648922,8.875,3.703124917224102,10.12124710083009,1.532663811832947,18.709830389827232,5.826955456331518,14.41553874532866,-11.472240883934347,100.0,22.536706605319807,4.294291644498571,11,-7.099998474121094,-10.4375,-15.018745422363281,-18.712493896484375,2.875,4,0.006070251643168989,-1.274506831554817,182.9250030517578,1.9491444768585362,185.8500061035156,2.157887973958389,183.6499938964844,0.006070251643168989
4754,2019-11-04,190.25,191.6750030517578,188.5500030517578,190.25,4649194.0,0.004222766242516052,1.1929777596933258,0.0,74.35158231095096,71.77218621138584,-7.109946851059647,-11.493986774253301,-13.785468868613805,-19.50839163822144,11.178279434570628,3.125,4.297861117386873,10.230000305175793,0.4787433687234852,19.9812572416281,5.354371836949639,15.105628773401946,-10.207240576583985,87.16214172795381,9.729740287255765,4.875628468226161,11,-5.474998474121094,-10.125,-15.131248474121094,-19.512496948242188,1.4499969482421875,0,-0.008935594997330765,1.7519392865507313,189.4499969482422,-1.274506831554817,182.9250030517578,1.9491444768585362,185.8500061035156,-0.008935594997330765
4755,2019-11-05,190.5,191.8500061035156,188.8249969482422,189.6999969482422,4785284.0,0.0013140604467805073,-1.3725533608190446,100.0,75.67567249112321,72.3006437925156,-6.4642150992143,-11.116819185376215,-13.883190411393514,-19.695524778624588,12.229822323681436,3.025009155273409,5.248013465101565,9.72000045776366,-0.81978231207367,20.25978322760099,4.450109072844981,14.98989184268234,-9.925003051757812,88.02656312802914,9.927940229489039,5.269891384918666,11,-4.5749969482421875,-10.287498474121094,-14.987499237060547,-19.762496948242188,0.6999969482421875,1,0.001312335958005173,1.1929777596933258,190.25,1.7519392865507313,189.4499969482422,-1.274506831554817,182.9250030517578,0.001312335958005173
4756,2019-11-06,190.5749969482422,191.0249938964844,189.2250061035156,190.75,4051008.0,0.0003936847676755395,3.965546271546502,-0.21875298022087014,75.17240176647178,72.8885809984422,-5.428776803661634,-10.499526943383131,-13.78658457012611,-19.69620197768549,13.68433355971786,1.7999877929688068,5.959357549927461,9.013747406005848,-2.01167166139075,20.039166473402446,3.5010378723075632,14.526456939704133,-7.7449981689453296,88.69172399139846,10.737727359935207,5.512709533698299,11,-4.474990844726591,-10.362495422363281,-14.599994659423828,-19.8125,0.15000915527340908,2,0.012724665305472449,-1.3725533608190446,190.5,1.1929777596933258,190.25,1.7519392865507313,189.4499969482422,0.012724665305472449
4757,2019-11-07,189.5,191.5500030517578,188.8249969482422,191.5,3844666.0,-0.005640807899549127,1.5952363652216877,11.42837213357747,79.64509135205645,74.52763667594787,-3.6040603766769266,-8.701070557795333,-12.584400223026364,-18.50368197396972,15.351078818163105,2.725006103515625,5.92524724342465,7.196250152587879,-3.8695010105527956,18.262001315728554,1.663374571017556,12.729125734158202,-4.865999755859406,79.15739072888928,-3.611961661311753,5.532875581570335,11,-3.2874984741210938,-9.287498474121094,-14.443748474121094,-18.737503051757812,2.0,3,0.01715039577836408,3.965546271546502,190.5749969482422,-1.3725533608190446,190.5,1.1929777596933258,190.25,0.01715039577836408
4758,2019-11-08,194.5,194.5,188.8999938964844,190.0500030517578,4830662.0,0.02638522427440626,1.516858401769322,-2.2249984741210938,82.46403070199766,75.73527202444123,-7.4296979994957155,-12.704405022428062,-17.355386414132653,-23.294816750010796,17.291161501238715,5.600006103515597,6.240149154989638,11.150000000000006,-0.3876375835603483,22.68763758356036,5.381181208219829,16.918818791780183,-8.422798583984417,100.0,11.75710005540867,5.768818791780176,11,-6.962501525878906,-11.625,-19.518749237060547,-23.737503051757812,1.3500061035155966,4,-0.012981973760845311,1.5952363652216877,189.5,3.965546271546502,190.5749969482422,-1.3725533608190446,190.5,-0.012981973760845311
4759,2019-11-11,194.5,196.0249938964844,193.1999969482422,195.0,3557674.0,0.0,1.215694487661238,-0.11235962761671267,79.51680934914876,76.46434631175127,-6.397631644771678,-11.956883828352915,-17.23126006348906,-23.09181465940719,19.100246917706993,2.824996948242216,6.482731967063472,10.28625030517577,-1.8895826511561324,22.462083261507672,4.1983338270098045,16.374166783341735,-6.738238867187533,78.8195202380369,-8.052024650974019,6.087916478165956,11,-6.200004577636719,-10.475006103515625,-19.981250762939453,-23.737503051757812,0.5500030517578125,0,-0.011182534970477165,1.516858401769322,194.5,1.5952363652216877,189.5,3.965546271546502,190.5749969482422,-0.011182534970477165
4760,2019-11-12,194.4750061035156,194.7250061035156,192.8000030517578,194.3249969482422,3399906.0,-0.00012850332382730034,4.923002887392153,-0.30001831054681816,81.48545997106585,76.97844913070487,-5.225104047621301,-11.173750407853703,-17.111302709087454,-22.889047197390056,20.598005671693983,1.925003051757784,6.981152401781742,9.416255950927706,-3.158837590125245,21.991349491980657,3.1287091804012164,15.703802721454196,-5.575012207031193,78.47238263972854,-8.457471992403441,6.28754677052648,11,-6.175010681152315,-10.450012207031222,-20.162506103515597,-23.71250915527341,-4.050003051757784,1,-0.014269232899760453,1.215694487661238,194.5,1.516858401769322,194.5,1.5952363652216877,189.5,-0.014269232899760453
4761,2019-11-13,195.8999938964844,196.1999969482422,194.1999969482422,194.25,3878270.0,0.007327356977741006,-1.2857142857142858,10.999287966638425,80.63061422133093,78.09354893025832,-5.670941262168725,-11.727210060770375,-18.44054157568584,-24.10102218746823,22.548656711735873,2.0,7.294285241836036,9.906243896484398,-2.9853667017966927,22.797854494765488,3.4604385973438525,16.352049195624943,-5.574999999999989,95.93216201006395,8.988723516260137,6.44580529914055,11,-7.512496948242216,-11.787498474121122,-21.737491607666044,-25.137496948242216,-3.424987792968807,2,-0.02399181773699155,4.923002887392153,194.4750061035156,1.215694487661238,194.5,1.516858401769322,194.5,-0.02399181773699155
4762,2019-11-14,194.4750061035156,196.0500030517578,193.9250030517578,195.9750061035156,3038504.0,-0.007274057362767428,1.5757671037785563,-0.9090942719218591,76.65958292163947,78.400138342865,-2.721482246821438,-9.4746923522018,-16.81994448527317,-22.470741846750343,24.47323126937732,2.125,7.612361974761711,7.647505950927695,-5.16951515660466,20.46452705846005,1.238995397161517,14.056016504693872,-2.9750115966796216,76.3699983069017,-10.165563825883893,6.408510553766176,11,-2.1000061035155966,-10.362510681152315,-20.556255340576143,-23.71250915527341,1.1499938964844034,3,-0.019282683544454726,-1.2857142857142858,195.8999938964844,4.923002887392153,194.4750061035156,1.215694487661238,194.5,-0.019282683544454726
4763,2019-11-15,195.2250061035156,196.8000030517578,194.1499938964844,195.75,3984014.0,0.0038565367088909674,1.019054594494026,0.3499959309896023,75.77782630456026,78.55860989771048,-2.8677204110237255,-9.123173984706312,-17.39866098674264,-23.009802321261958,26.717223211486807,2.650009155273409,7.684495697869295,7.401255798339804,-4.721760782072323,19.52427237875193,1.3397475081337404,13.462764088545867,-2.785011108398379,60.6250762939446,-23.35044305497962,6.061508290206059,11,-2.4125061035155966,-10.712501525878878,-21.63750457763669,-24.46250915527341,0.22499084472659092,4,-0.019080578753013167,1.5757671037785563,194.4750061035156,-1.2857142857142858,195.8999938964844,4.923002887392153,194.4750061035156,-0.019080578753013167
4764,2019-11-18,191.625,196.8500061035156,191.625,195.5,7453426.0,-0.0184402919245229,-1.6967773437499853,7.381038191012796,65.29244813763636,77.40491830287861,1.059230271002832,-4.561894376856344,-13.420663878338047,-19.264353011142987,28.902594786106594,5.225006103515597,8.063980780567789,3.042499542236328,-7.927977300343343,14.012976384816,-2.4427388790535076,8.527737963526164,5.1750030517578125,0.0,-79.48496946051623,5.485238421289839,11,1.2125015258789062,-6.6999969482421875,-18.043750762939453,-20.25,4.100006103515597,0,0.0220483032146932,1.019054594494026,195.2250061035156,1.5757671037785563,194.4750061035156,-1.2857142857142858,195.8999938964844,0.0220483032146932
4765,2019-11-19,192.25,193.5,189.6750030517578,191.5,5583004.0,0.003261578604044413,1.3538442758413463,-0.1935483870967742,63.06122830290915,76.05923236248276,0.791844121004118,-4.487623744143349,-13.494651346532407,-19.768737295724748,30.001083462579725,3.8249969482421875,7.834220872048348,3.0774993896484375,-7.304873386393751,13.459872165690626,-2.113686998372657,8.268685777669532,4.600006103515597,35.88844394444329,-39.30778195268544,5.1911863880210944,11,0.5875015258789062,-6.5625,-18.668750762939453,-20.875,1.0749969482421875,1,0.014564385184695938,-1.6967773437499853,191.625,1.019054594494026,195.2250061035156,1.5757671037785563,194.4750061035156,0.014564385184695938
4766,2019-11-20,184.375,192.9250030517578,183.6750030517578,191.0,9151274.0,-0.04096228868660601,-1.3052977034791966,-8.833333333333334,52.461797285331386,73.03886635506886,8.599182516996052,3.9460764915065454,-5.314005663627569,-11.824874974763304,30.464211719082613,9.25,7.319827642524899,-5.023750305175781,-14.725657182057574,4.678156571706012,-9.874703743616664,-0.1727968667348989,12.475006103515597,5.313068585200784,-71.34784159817251,4.850953438440891,11,5.887504577636719,1.3125,-10.549999237060547,-13.0,9.975006103515597,2,0.03281357587394074,1.3538442758413463,192.25,-1.6967773437499853,191.625,1.019054594494026,195.2250061035156,0.03281357587394074
4767,2019-11-21,181.3999938964844,183.875,180.0500030517578,182.7749938964844,7501880.0,-0.01613562632415244,1.1398511259454356,0.20754716981132076,34.459440750191135,67.70502302709036,11.515331730923435,7.220392269273901,-2.055980221608621,-8.771660345088065,30.68570920046385,4.3249969482421875,6.643931734994823,-7.9537559509277,-17.80155160777346,1.8940397059180611,-12.877653779350567,-3.0298581225048338,14.659512023925714,8.035658330343823,-62.96012949254224,4.9238978284228745,11,7.050010681152315,4.287506103515597,-6.44999313354495,-10.024993896484403,10.200012207031193,3,0.0610529910676354,-1.3052977034791966,184.375,1.3538442758413463,192.25,-1.6967773437499853,191.625,0.0610529910676354
4768,2019-11-22,184.0,186.1000061035156,181.3000030517578,181.375,6951056.0,0.014332999950370962,-2.459469267906414,-1.9090909090909092,38.718404094866784,63.1718668877257,8.12354531507043,5.034032639589725,-4.2466531654145,-11.257985170746167,30.723092743990083,4.800003051757784,6.020428688899926,-5.452500152587902,-15.026671193853161,4.121670888677357,-10.239585673220546,-0.6654146319552581,10.77874569091793,23.511882325693385,-43.56193345524009,4.787085520632636,11,4.450004577636719,1.6875,-8.78750228881836,-11.199996948242188,7.024993896484403,4,0.06317934782608692,1.1398511259454356,181.3999938964844,-1.3052977034791966,184.375,1.3538442758413463,192.25,0.06317934782608692
4769,2019-11-25,190.1750030517578,190.3000030517578,184.125,184.6499938964844,5762374.0,0.03355979919433594,1.1385258051475542,2.1047653924851084,49.51673294316195,59.61978610684749,1.4198344167477615,-0.6588815915322357,-9.88941427239547,-17.243126022715103,30.76255929511825,6.3000030517578125,5.5177782406529445,0.39500274658203693,-8.779615481725358,9.569620974889432,-4.1923063675716605,4.982311860735734,3.4254432280273193,75.27882748942378,10.406968231304091,4.587309114153699,11,-1.7249984741210938,-4.4875030517578125,-14.962505340576172,-16.25,0.6750030517577841,0,0.027737577556650406,-2.459469267906414,184.0,1.1398511259454356,181.3999938964844,-1.3052977034791966,184.375,0.027737577556650406
4770,2019-11-26,190.8999938964844,190.8999938964844,188.6000061035156,190.3249969482422,5867998.0,0.0038122299623639666,6.999999999999407,0.10407167338236958,50.47410233523061,56.26906256394745,0.1501924836911428,-0.8568001200996775,-10.228790136361596,-17.780494261970347,30.763836922474653,2.299987792968807,4.383576991096874,0.7574935913086165,-7.958782476650015,9.473769659267248,-3.600644442670699,5.115631625287932,1.6164169250585303,84.27177355127449,21.48711043715049,4.358138033979321,11,-2.4499893188476847,-4.849990844726591,-15.687496185302763,-16.97499084472659,0.3500061035155966,1,0.0252750778486015,1.1385258051475542,190.1750030517578,-2.459469267906414,184.0,1.1398511259454356,181.3999938964844,0.0252750778486015
4771,2019-11-27,190.875,191.4499969482422,189.5500030517578,191.4499969482422,3328828.0,-0.00013092664894454042,5.608709497651461,-0.9999999999999506,52.0692265016772,53.5368007395072,-0.6845574688577187,-0.4596083689670536,-9.833893834381996,-17.56292469189998,30.453425881303197,1.899993896484375,3.4334146988485372,0.48124999999998863,-8.000588138538888,8.963088138538865,-3.7596690692694494,4.722169069269427,0.6440981999601263,94.95616442023262,32.82801717967957,4.240919069269433,11,-2.4249954223632812,-3.5124969482421875,-14.681251525878906,-16.949996948242188,3.0749969482421875,2,0.012835609421046223,6.999999999999407,190.8999938964844,1.1385258051475542,190.1750030517578,-2.459469267906414,184.0,0.012835609421046223
4772,2019-11-28,191.7250061035156,192.1499938964844,190.6499938964844,191.3500061035156,1474480.0,0.004453208138915921,1.4490284005976801,-0.6521773744128652,45.22786647619624,50.142360758577865,-2.19667814607638,-0.6498557133243992,-10.356134151720312,-18.149189635379372,30.56845037187419,1.5,2.408513593313927,0.8912559509277003,-6.838938513031735,8.621450414887136,-2.9738412810520174,4.756353182907418,-11.675003051757784,96.0830585108248,37.144911535917515,3.865097231979714,11,-3.275001525878878,-3.300003051757784,-15.42500686645505,-17.800003051757784,6.924987792968807,3,0.013691484764291717,5.608709497651461,190.875,6.999999999999407,190.8999938964844,1.1385258051475542,190.1750030517578,0.013691484764291717
4773,2019-11-29,190.6000061035156,192.9750061035156,190.1999969482422,190.5749969482422,3748890.0,-0.005867779184696387,-6.161229351656716,0.06669108072909087,43.54305254786561,47.725761248603334,-2.0078771908327724,0.5962896450569417,-9.055559539560107,-16.69844825463386,30.237600500108197,2.775009155273409,1.2397077977793458,-0.2912445068359659,-7.995164123533698,7.412675109861766,-4.143204315184846,3.5607153015129143,-10.308003234863264,73.16386031579628,16.049037531720558,3.85195980834887,11,-3.8250045776366903,-2.150001525878878,-13.537506103515597,-16.675003051757784,7.924987792968807,4,0.005246589548674407,1.4490284005976801,191.7250061035156,5.608709497651461,190.875,6.999999999999407,190.8999938964844,0.005246589548674407
4774,2019-12-02,188.5500030517578,193.3249969482422,188.5249938964844,190.8500061035156,3699042.0,-0.010755524586103182,-3.0850718455176027,-91.96644295312352,40.80681965076901,45.25304917614332,-0.49163404235872576,2.648176453857843,-6.877585551748666,-14.320140543657658,29.31755220578228,4.800003051757784,0.1173755232249789,-2.2562477111816293,-10.027179122425395,5.514683700062136,-6.141713416803498,1.6292179944402392,-7.750680053710937,0.5210237369380547,-51.66597970307423,3.885465705621876,12,-1.8625030517578125,-0.09999847412109375,-11.106254577636719,-14.625,10.75,0,0.013126442878111266,-6.161229351656716,190.6000061035156,1.4490284005976801,191.7250061035156,5.608709497651461,190.875,0.013126442878111266
4775,2019-12-03,190.75,190.875,188.1000061035156,188.1000061035156,3880782.0,0.011667976200659513,-1.0943398399262736,-1.1521697305832432,42.1969789447206,44.112513804964344,-3.270734826241778,0.49315342445859756,-8.924632420667876,-16.18927887424013,28.274852091793996,2.7749938964844034,-1.0382015867983228,-0.06875076293945881,-7.838412150402888,7.700910624523971,-3.9535814566711736,3.816079930792256,-9.199136564941398,50.71767540337328,3.896254874460652,3.8848306937317134,12,-4.0625,-2.2999954223632812,-13.112499237060547,-16.712493896484375,18.574996948242188,1,0.0005242783932666306,-3.0850718455176027,188.5500030517578,-6.161229351656716,190.6000061035156,1.4490284005976801,191.7250061035156,0.0005242783932666306
4776,2019-12-04,193.0,193.3999938964844,190.6999969482422,190.9499969482422,4376036.0,0.011795543905635641,-1.1176421309621627,0.7735878390050012,47.81965177944712,45.5969816971039,-4.658507699477525,-1.6504772020689984,-10.973846939210318,-18.110739122788175,27.37660769908513,2.699996948242216,-1.706794678657161,2.0599990844726506,-5.769105605648775,9.889103774594076,-1.8545532605880624,5.9745514295333635,-10.74268855415039,92.4529279668332,47.329812917209196,3.9145523450607076,12,-5.650001525878906,-4.549995422363281,-15.16250228881836,-18.762496948242188,12.100006103515597,2,-0.0090673575129534,-1.0943398399262736,190.75,-3.0850718455176027,188.5500030517578,-6.161229351656716,190.6000061035156,-0.0090673575129534
4777,2019-12-05,192.75,194.3500061035156,192.2250061035156,193.75,3067740.0,-0.0012953367875647714,-1.0731830767856037,-0.4878041518731066,46.28656384558892,46.43788833607303,-2.938177279985865,-1.206362091371659,-10.502483768498792,-17.536704714367232,26.400801499503523,2.125,-2.371302213433097,1.6474990844726562,-6.190667326127738,9.48566549507305,-2.271584120827555,5.566582289772867,-9.601273958099597,74.39990234375045,29.947284749307507,3.919083205300203,12,-3.5124969482421875,-4.299995422363281,-14.049999237060547,-17.649993896484375,14.024993896484403,3,0.006225665101126765,-1.1176421309621627,193.0,-1.0943398399262736,190.75,-3.0850718455176027,188.5500030517578,0.006225665101126765
4778,2019-12-06,191.9750061035156,193.0500030517578,190.7250061035156,192.8500061035156,3431154.0,-0.004020720604328898,2.6470714952486913,0.875,50.57378049756655,46.555338064340205,-1.0202527448875003,-0.664292150168734,-9.456570044731365,-16.413345764437793,24.688622733573368,2.324996948242216,-2.157109249678882,0.9987548828124773,-6.688891198592444,8.686400964217398,-2.8450681578899832,4.842577923514938,-7.7061520554536855,62.0,11.431839535069635,3.8438230407024596,12,-0.75,-3.525001525878878,-12.750011444091768,-16.350006103515597,15.174987792968807,4,0.03477008767156686,-1.0731830767856037,192.75,-1.1176421309621627,193.0,-1.0943398399262736,190.75,0.03477008767156686
4779,2019-12-09,192.3249969482422,192.9499969482422,190.625,192.0,3037204.0,0.0018231063086300292,1.952382797740726,-0.37142508370535715,50.12406446808779,46.51644496799099,-1.154614665032284,-1.2496539122817296,-9.484884713479488,-16.446523277256006,22.628941356108896,2.3249969482421875,-1.0474151068008268,1.4574958801269418,-6.080342892368833,8.995334652622716,-2.3114235061209456,5.226415266374829,-7.0480276946348965,67.59985351562545,14.547951987440214,3.768919386247894,12,-1.099990844726591,-3.8749923706054688,-11.643749237060547,-15.424995422363281,14.125,0,0.0322370833049368,2.6470714952486913,191.9750061035156,-1.0731830767856037,192.75,-1.1176421309621627,193.0,0.0322370833049368
4780,2019-12-10,191.6999969482422,194.3249969482422,190.9250030517578,192.7250061035156,4005270.0,-0.003249707577888006,-1.6407750881455365,-3.1539039391519856,65.94124018970717,48.05777982221655,-0.4517014895644138,-0.888778276069587,-8.443737057335682,-15.482374702682023,20.73896498643245,3.399993896484375,-0.16331860276591215,0.9712463378906193,-6.387017709102878,8.329510384884117,-2.7078856856061293,4.650378361387368,-5.51572400964406,28.858931190142854,-28.982774950181295,3.6791320234967513,12,-0.4749908447265909,-3.2499923706054688,-9.249996185302734,-13.687492370605469,14.900009155273409,1,0.03964531155192241,1.952382797740726,192.3249969482422,2.6470714952486913,191.9750061035156,-1.0731830767856037,192.75,0.03964531155192241
4781,2019-12-11,191.1999969482422,192.2250061035156,189.75,191.7749938964844,3705604.0,-0.00260824208638355,2.3558918762350003,0.5609676218831844,73.90246425905116,51.24384624253376,0.11091090988057317,-0.7999584232187544,-7.400703188698969,-14.724522137605106,18.37527169223484,2.4750061035155966,-0.07332027069605829,0.7062461853027457,-6.245619204663427,7.658111575268919,-2.769686509680355,4.182178880285846,-4.199150693152319,31.52163096335925,-31.272698228509377,3.475932694983089,12,0.02500915527340908,-2.7499923706054688,-8.131244659423828,-13.099990844726562,16.625,2,0.09479602661764908,-1.6407750881455365,191.6999969482422,1.952382797740726,192.3249969482422,2.6470714952486913,191.9750061035156,0.09479602661764908
4782,2019-12-12,190.7250061035156,192.4250030517578,189.8999938964844,191.625,3368652.0,-0.0024842617798532807,1.0200073242187273,1.5652150837247285,68.29936672806161,53.99454781811111,0.4795658043637161,-0.6538353520651299,-6.424552858823489,-13.975456776238758,16.02190298301047,2.525009155273409,-0.08367076820326247,0.4187553405761548,-6.278612781096342,7.116123462248652,-2.929928720260108,3.7674394014124175,-2.989243863583141,21.311623035950113,-44.5328008607841,3.3486840608362485,12,0.5,-2.275001525878878,-7.568752288818331,-12.624999999999972,18.699996948242216,3,0.07537029513685267,2.3558918762350003,191.1999969482422,-1.6407750881455365,191.6999969482422,1.952382797740726,192.3249969482422,0.07537029513685267
4783,2019-12-13,191.5,191.9250030517578,190.3500061035156,191.3000030517578,4018446.0,0.0040634099970287,1.9999854678622313,-0.22222033840832095,55.10597687713076,55.58334306548463,-0.1724760747281664,-1.8152762109594676,-6.782210199568908,-14.459107677806799,13.413919134114376,1.574996948242216,-0.13747598516633275,1.3799995422363338,-4.937846750751618,7.697845835224285,-1.778923604257642,4.53892268873031,-3.102813373709239,38.25139163584333,-25.309101608899525,3.1589231464939775,12,-0.2749938964844034,-3.0499954223632812,-8.287498474121094,-13.399993896484375,12.550003051757812,4,0.07976498118268616,1.0200073242187273,190.7250061035156,2.3558918762350003,191.1999969482422,-1.6407750881455365,191.6999969482422,0.07976498118268616
4784,2019-12-16,195.8500061035156,196.25,191.9250030517578,191.9750061035156,4447336.0,0.022715436571882908,-1.1760957521132263,19.375295643549247,64.90969725047225,58.10697843279036,-3.7750683122137048,-6.1477230944011865,-10.735516772135526,-18.497900597122367,12.110243246127771,4.75,0.11623326048174931,5.518755340576149,-1.2755537442099296,12.313064425362228,2.121600798183124,8.915909882969174,-6.857537529502366,93.8462477463938,31.54629609911275,3.3971545423930363,12,-2.8500061035155966,-7.400001525878878,-10.64375686645505,-16.425003051757784,8.349990844726591,0,0.05769715313154622,1.9999854678622313,191.5,1.0200073242187273,190.7250061035156,2.3558918762350003,191.1999969482422,0.05769715313154622
4785,2019-12-17,195.0500030517578,195.8000030517578,194.1499938964844,195.8000030517578,5360294.0,-0.004084774198755636,3.400024414062424,-0.1935483870967742,62.01440782234275,59.68417354866766,-2.5713721357495274,-5.404275321140233,-9.503663548579539,-17.346263076774164,11.485126624796386,1.7000122070311932,0.5295195926773317,4.578752136230463,-2.4918027349778242,11.64930700743875,1.0434747006263194,8.114029571834607,-5.186630706626175,81.53850848858173,22.403984465676857,3.5352774356041503,12,-2.0500030517578125,-6.599998474121094,-8.887508392333984,-14.862503051757812,11.949996948242188,1,0.05844651995959893,-1.1760957521132263,195.8500061035156,1.9999854678622313,191.5,1.0200073242187273,190.7250061035156,0.05844651995959893
4786,2019-12-18,190.4250030517578,195.75,190.4250030517578,194.0500030517578,6661254.0,-0.023711868380605572,-1.9379293507543103,4.833333333333333,46.92670362928688,59.755300191300755,1.8438530925795078,-0.3191475312564478,-4.480368996675907,-12.396545600900112,12.249867923781652,5.3249969482421875,1.1485801546949972,-0.34874801635743324,-6.812790766031469,6.115294733316603,-3.580769391194451,2.8832733584795847,5.8249969482421875,8.26785276604293,-44.28474784281882,3.232021374837017,12,2.5749969482421875,-1.9749984741210938,-4.262508392333984,-10.237503051757812,14.925003051757784,2,0.08494159271385904,3.400024414062424,195.0500030517578,-1.1760957521132263,195.8500061035156,1.9999854678622313,191.5,0.08494159271385904
4787,2019-12-19,192.4750061035156,193.2749938964844,191.1999969482422,191.5249938964844,4810942.0,0.010765409052930774,-1.593736290984033,-0.26207233297412225,54.24688913988054,60.1634233737801,-0.2785528502989507,-1.577790664572234,-6.090372836402935,-14.155712846690136,12.47531988941995,2.849990844726591,1.6420862923831692,1.147504425048794,-3.6068272639788574,5.9018361140764455,-1.2296614194650317,3.5246702695626198,3.6584939575195676,36.0169864119048,-13.353059450662322,2.3771658445138204,12,0.5249938964844034,-4.025001525878878,-6.225009918212862,-12.20000457763669,13.774993896484403,3,0.07975056686825699,-1.9379293507543103,190.4250030517578,3.400024414062424,195.0500030517578,-1.1760957521132263,195.8500061035156,0.07975056686825699
4788,2019-12-20,195.625,195.8999938964844,192.3000030517578,192.6000061035156,5938890.0,0.01636572955758364,1.0139912074778958,3.1841631866369053,65.26430492594454,61.845672313541954,-3.1920218241918974,-4.018230935771953,-8.720036819173032,-16.971247343068683,13.496853402871034,3.599990844726591,1.8365434517824326,3.7162483215332145,0.006045849549821014,7.426450793516608,1.8611470855415178,5.571349557524911,0.3943301208496166,89.27038064477259,32.328271462994834,1.855101235991699,12,-2.625,-7.174995422363281,-7.381252288818359,-15.349998474121094,11.324996948242188,4,0.07054314659045535,-1.593736290984033,192.4750061035156,-1.9379293507543103,190.4250030517578,3.400024414062424,195.0500030517578,0.07054314659045535
4789,2019-12-23,195.4499969482422,196.2250061035156,194.375,195.0,1756148.0,-0.0008945842901357803,-1.1764816759565597,0.1487596218839206,61.111115119202616,61.308991750152565,-2.824105450137438,-3.613017256406465,-8.13367803596509,-16.411904662620884,13.99277853790261,1.8500061035155966,2.1212690712245603,3.2774955749511605,-0.6569639826520302,7.211955132554351,1.3102657961495652,5.244725353752756,-5.024993896484375,86.63778021567539,27.71414905953074,1.9672297788015984,12,-2.4499969482421875,-6.999992370605469,-6.787494659423828,-14.874992370605469,12.525009155273409,0,0.044001055194659466,1.0139912074778958,195.625,-1.593736290984033,192.4750061035156,-1.9379293507543103,190.4250030517578,0.044001055194659466
4790,2019-12-27,195.7250061035156,196.9750061035156,193.9250030517578,195.4499969482422,2366096.0,0.0014070563293293592,1.198193145389686,0.6111356006916733,57.10562669696932,59.4426764654768,-2.758175984098415,-3.6975919667436585,-7.99693754253957,-16.32301974923641,14.454152019071353,3.050003051757784,2.314068316520604,3.3112541198730128,-0.8781270551131115,7.500635294859137,1.2165635323799506,5.405944707366075,-5.184002990722632,80.91603942589698,25.1499542593441,2.094690587493068,12,-2.2875061035155966,-7.212501525878878,-6.843753814697237,-15.124999999999972,21.774993896484403,4,0.043300501113507694,-1.1764816759565597,195.4499969482422,1.0139912074778958,195.625,-1.593736290984033,192.4750061035156,0.043300501113507694
4791,2019-12-30,193.3249969482422,195.9250030517578,193.1750030517578,195.5,2483500.0,-0.012262148833471431,-1.2222304424756938,-7.908838706098582,51.34817592152008,57.559210820305516,-0.02797828101211053,-1.16431938604768,-5.192488448430879,-13.58015601111964,14.732921042074764,2.75,2.454849308595783,0.7887451171874886,-3.3542090781036507,4.931699312478628,-1.2827319804580952,2.8602222148330725,-2.52663371582031,36.79647846202237,-15.926306675697056,2.071477097645571,12,0.3375091552734091,-4.812492370605469,-4.062496185302734,-12.724990844726562,26.425003051757812,0,0.07073582448015725,1.198193145389686,195.7250061035156,-1.1764816759565597,195.4499969482422,1.0139912074778958,195.625,0.07073582448015725
4792,2020-01-02,194.3500061035156,196.6999969482422,192.9750061035156,193.0,3931070.0,0.0053020001109729264,-4.321438692097917,-0.6206915904897408,55.504052505764044,57.603441445709215,-0.5416676909753164,-2.0897282908553336,-5.812151242942008,-14.32312483479771,14.945929154431148,3.724990844726591,2.225357002810938,1.6825042724609034,-2.518156919498267,5.883165464420074,-0.4178263235186819,3.7828348684404887,-3.3045771562499624,43.850304033213206,-7.380939068050154,2.100330595979581,1,-0.6500015258788778,-5.837501525878878,-6.375003814697237,-13.749999999999972,21.924987792968807,3,0.05659891769769798,-1.2222304424756938,193.3249969482422,1.198193145389686,195.7250061035156,-1.1764816759565597,195.4499969482422,0.05659891769769798
4793,2020-01-03,191.6000061035156,195.4499969482422,190.7749938964844,194.75,4267478.0,-0.014149729424424495,1.0549519095335704,-2.333318262992588,48.48802878260105,55.77881161594575,2.4853735926141667,0.7789685785761833,-2.5998079558280267,-11.297825527861647,14.72605592246315,4.675003051757784,1.8123872768807985,-1.1174957275390796,-5.237572174981921,3.0025807199037615,-3.1775339512605,0.942542496182341,5.375,13.306622301413839,-34.373005712259214,2.0600382237214134,1,2.099998474121122,-2.462501525878878,-4.531253814697237,-10.087501525878878,24.72499084472659,4,0.07646134357933931,-4.321438692097917,194.3500061035156,-1.2222304424756938,193.3249969482422,1.198193145389686,195.7250061035156,0.07646134357933931
4794,2020-01-06,191.0249938964844,192.4499969482422,190.0249938964844,191.1999969482422,3423256.0,-0.0030011074567530827,-1.2298847349184066,0.05555663201541399,48.58933729434152,54.2871371128345,2.5747428074513152,1.6326128700895595,-1.5966750492462722,-10.467622643530035,14.888213390809929,2.425003051757784,1.6108871812047312,-1.8162574768066122,-5.538782093521775,1.9062671399085502,-3.6775197851642076,0.045004831550983226,5.826011962890561,14.388463936629051,-34.198288087949,1.8612623083575828,1,2.4750061035155966,-0.4749908447265909,-3.956241607666044,-9.412490844726591,25.975006103515597,0,0.08336607020329212,1.0549519095335704,191.6000061035156,-4.321438692097917,194.3500061035156,-1.2222304424756938,193.3249969482422,0.08336607020329212
4795,2020-01-07,190.8500061035156,192.875,189.6999969482422,191.75,3473484.0,-0.0009160465832216413,1.0158788595122992,5.142732583486916,49.258494644234474,54.54622500338424,2.3370764834714066,1.913587652265079,-1.1157246931662712,-10.111315604112235,15.22204215220575,3.1750030517578125,1.6895855349773115,-1.996245574951189,-5.707193122746361,1.714701972843983,-3.851719348848775,-0.14077180105360299,5.727959277343757,16.428702218191557,-32.89908649377884,1.8554737738975924,1,2.4874954223633097,1.6875,-3.781253814697237,-9.237503051757784,25.824996948242216,1,0.08973015170202059,-1.2298847349184066,191.0249938964844,1.0549519095335704,191.6000061035156,-4.321438692097917,194.3500061035156,0.08973015170202059
4796,2020-01-08,191.25,192.3500061035156,190.4750061035156,190.9499969482422,2591868.0,0.0020958547743898936,-2.0000366215406538,-0.33333898477500556,51.11582008852365,54.19832844212237,2.3092584215723377,1.4501140529352767,-1.1794573197489342,-10.26874101239656,14.998570076125011,1.875,1.2132868410234892,-1.5087516784668082,-5.286362492932483,2.2688591359988663,-3.3975570856996455,0.38005372876602905,4.915287274902312,22.142900739397323,-29.459371772290606,1.8888054072328413,1,2.0875015258789062,1.2875061035155966,-3.9999961853027344,-9.637496948242188,24.600006103515597,2,0.13725490196078427,1.0158788595122992,190.8500061035156,-1.2298847349184066,191.0249938964844,1.0549519095335704,191.6000061035156,0.13725490196078427
4797,2020-01-09,193.9499969482422,194.125,192.3500061035156,192.75,2999206.0,0.014117631101919992,1.2903101958043701,3.999949137887188,54.8133483382927,53.03711104349438,-0.1782532546050959,-1.2178104144197448,-3.583868627012123,-12.741138303571688,14.739281480407595,2.875,0.8774702297938006,1.1312454223632926,-2.68371461822332,4.946205462949905,-0.7762345979299994,3.0387254426565846,1.8273729070605214,73.91304347826086,19.770101838402958,1.9074800202933015,1,-0.6124954223632812,-1.412490844726591,-6.043743133544922,-11.237495422363281,24.074996948242216,3,0.13302399307922053,-2.0000366215406538,191.25,1.0158788595122992,190.8500061035156,-1.2298847349184066,191.0249938964844,0.13302399307922053
4798,2020-01-10,198.6499938964844,198.6499938964844,193.9250030517578,194.25,5761368.0,0.02423303440162705,1.1477260904847297,3.666670905229987,55.42632908098401,52.40546815035898,-4.921587192126282,-5.683489142469455,-7.9187055000541875,-17.220619195896546,15.301770543902492,4.724990844726591,1.354029568538948,5.497492980957048,0.9047108021645158,10.09027515974958,3.201101891560768,7.793884070353329,-8.949996948242216,100.0,48.777489832542514,2.2963910893962667,1,-4.474998474121122,-5.274993896484403,-10.212490081787138,-15.937492370605497,20.65000915527341,4,0.08872388895810546,1.2903101958043701,193.9499969482422,-2.0000366215406538,191.25,1.0158788595122992,190.8500061035156,0.08872388895810546
4799,2020-01-13,198.5249938964844,199.6499938964844,197.25,198.1000061035156,3194998.0,-0.0006292474394191672,-1.2588177849264974,0.09658826874927537,56.91540046629623,52.38433190250641,-4.821567156854485,-5.344184267912169,-7.474049996583005,-16.84564877606394,15.99732526148227,2.3999938964844034,1.5174570334667692,5.062493133544962,-0.09710188484163496,10.222088151931558,2.4826956243516634,7.64229064273826,-8.64599700927738,88.69346386886335,39.59942676755984,2.579797509193303,1,-3.849998474121122,-4.649993896484403,-10.912490844726591,-15.812492370605497,22.700012207031193,0,0.08966126986025302,1.1477260904847297,198.6499938964844,1.2903101958043701,193.9499969482422,-2.0000366215406538,191.25,0.08966126986025302
4800,2020-01-14,199.3000030517578,199.3000030517578,196.9250030517578,198.75,3924686.0,0.003903836691099505,7.636315716465529,1.2941619991381295,70.85779040078037,54.55206684464645,-5.627974963832742,-5.818967992510466,-7.914613121530465,-17.368433315346607,16.359949954873898,2.375,1.149270278776953,5.457501983642572,-0.24630574207557743,11.161309709360722,2.6055981207834975,8.309405846501647,-9.0301662841797,96.18538081331505,40.19514046727397,2.8519038628590687,1,-4.625007629394531,-5.4250030517578125,-11.731250762939453,-16.587501525878906,22.699996948242188,1,0.08881082126047701,-1.2588177849264974,198.5249938964844,1.1477260904847297,198.6499938964844,1.2903101958043701,193.9499969482422,0.08881082126047701
4801,2020-01-15,209.3249969482422,209.4499969482422,199.625,200.0,7576934.0,0.05030102229291433,1.0522193377922477,16.95444583159939,78.80338812757287,57.14088191373632,-14.689441922720931,-15.195543021545518,-17.552697950038976,-27.123458364097957,17.687880274782763,10.149993896484375,1.1910825555636393,14.576245880126947,5.740519041750673,23.411972718503222,10.15838246093881,18.994109299315085,-18.679953895507822,99.26900545658158,39.06884804971879,4.4178634191881345,1,-9.75,-9.75,-21.756244659423828,-26.61249542236328,12.0,2,0.03511289244319449,7.636315716465529,199.3000030517578,-1.2588177849264974,198.5249938964844,1.1477260904847297,198.6499938964844,0.03511289244319449
4802,2020-01-16,205.1000061035156,213.0,204.0500030517578,210.5,6911498.0,-0.020183881076426213,-1.3866658528645834,-0.5790880068333246,65.62242751763625,59.0447039954069,-9.810924901269402,-10.370074314693824,-12.887619555656926,-22.68904639460476,19.17475158845295,8.949996948242188,1.2580400826855112,9.632505035400357,-0.11654352966664305,19.381553600467356,4.7579807528668425,14.50702931793387,-13.326665817050753,58.58456010283971,1.97642825274027,4.874524282533506,1,-3.750007629394503,-3.750007629394503,-17.20000457763669,-22.38750457763669,14.25,3,0.052413455290559074,1.0522193377922477,209.3249969482422,7.636315716465529,199.3000030517578,-1.2588177849264974,198.5249938964844,0.052413455290559074
4803,2020-01-17,206.7749938964844,209.1000061035156,206.3500061035156,206.9250030517578,5577444.0,0.008166688167349001,-4.500083924620119,0.02777950459741642,67.79261277960268,61.17840127154703,-10.17721156269198,-11.427939134821685,-14.304334880954912,-24.139952706128724,20.741975275487977,4.0,1.7187568025875066,10.54374313354495,-0.2354845514190913,21.322970818508992,5.1541292910629295,15.933356976026971,-13.303520832936755,61.27522684104581,8.115936545326974,5.389613842482021,1,-5.42499542236331,-5.42499542236331,-17.931240081787138,-24.062492370605497,6.325012207031193,4,0.05440696569737047,-1.3866658528645834,205.1000061035156,1.0522193377922477,209.3249969482422,7.636315716465529,199.3000030517578,0.05440696569737047
4804,2020-01-20,207.1499938964844,209.3500061035156,205.75,207.9750061035156,2819940.0,0.0018135655232456305,1.0139825516876537,5.499745702370717,67.89348811510753,63.248956101644026,-8.967349555248234,-11.502716531490506,-14.437170296986807,-24.258473188256573,21.28670524730293,3.6000061035155966,2.056699057815848,10.353743743896501,-1.4748561017971156,22.18234358959012,4.439443821049679,16.268043666743324,-12.11623867802058,63.60804221393461,13.383129317300309,5.914299922846815,1,-5.412490844726591,-5.79999542236331,-17.31248855590823,-24.437492370605497,3.75,0,0.058653195815902004,-4.500083924620119,206.7749938964844,-1.3866658528645834,205.1000061035156,1.0522193377922477,209.3249969482422,0.058653195815902004
4805,2020-01-21,206.4499969482422,207.3999938964844,205.625,207.0749969482422,2993904.0,-0.003379179188351844,1.7843174800736417,0.7575645483465788,71.71217634681317,65.53744013034286,-6.505952760681197,-10.440141869220213,-13.50620936162042,-23.324220681592607,21.844460686808898,1.7749938964844034,2.848327535389245,9.083747100830067,-3.4671797526424086,21.634673954302542,2.808283674093815,15.359210527566319,-9.97894214725548,51.02801456629673,-0.8585125879493845,6.275463426736244,1,-3.774993896484375,-5.099998474121094,-16.612491607666016,-23.73749542236328,3.775009155273409,1,0.07156701077102734,1.0139825516876537,207.1499938964844,-4.500083924620119,206.7749938964844,-1.3866658528645834,205.1000061035156,0.07156701077102734
4806,2020-01-22,206.6000061035156,208.1000061035156,204.75,206.5249938964844,4573096.0,0.0007266125332567874,1.1788571088307318,-0.12001953124990905,70.86884189073962,67.32138385839252,-4.74898790774688,-9.819688619593961,-13.421167178895189,-23.2291392807295,23.549096372605465,3.3500061035155966,3.7844428719487553,8.425006103515585,-4.325615714291473,21.175627921322643,2.049695194612042,14.800317012419129,-8.80663568660782,28.491663924629762,-23.402982009436478,6.375310908903534,1,-3.1375045776366903,-5.250007629394503,-16.762500762939425,-23.88750457763669,-0.3500061035155966,2,0.0745401425049732,1.7843174800736417,206.4499969482422,1.0139825516876537,207.1499938964844,-4.500083924620119,206.7749938964844,0.0745401425049732
4807,2020-01-23,207.8249969482422,207.8249969482422,205.0500030517578,206.375,3798234.0,0.00592928755342248,2.8275858440232775,19.33014646055167,79.15545448214093,69.95795334740995,-4.245265891032403,-10.367268701271115,-14.357370268777004,-24.21699206063505,25.34585268902882,2.774993896484375,4.860361442613225,8.882497406005854,-4.265234791905385,22.030229603917093,2.3086313070502342,15.456363504961473,-8.81509616468702,66.84767104748171,9.655839858875936,6.5738660989556195,1,-2.8624954223632812,-6.474998474121094,-17.987491607666016,-25.11249542236328,-9.925003051757784,3,0.06495849969078593,1.1788571088307318,206.6000061035156,1.7843174800736417,206.4499969482422,1.0139825516876537,207.1499938964844,0.06495849969078593
4808,2020-01-24,209.4250030517578,211.2749938964844,207.0500030517578,208.625,4379458.0,0.007698814517072217,-1.139237523515951,0.5517274037905017,81.8891411749334,72.73281342614742,-4.644522825196475,-11.468394424001985,-15.805231834316487,-25.5477904086176,26.76618905106783,4.224990844726591,6.022497491630304,9.792503356933594,-4.0521510677203025,23.63715778158749,2.87017614460666,16.714830569260528,-9.295894330887052,71.6476233683016,8.667960949997607,6.922327212326946,1,-4.462501525878906,-8.075004577636719,-19.58749771118164,-26.712501525878906,-8.0,4,0.04739168154293827,2.8275858440232775,207.8249969482422,1.1788571088307318,206.6000061035156,1.7843174800736417,206.4499969482422,0.04739168154293827
4809,2020-01-27,204.0500030517578,206.875,203.6750030517578,206.0,3658396.0,-0.02566551233938197,-1.3703707889933143,-2.4374868870281716,69.38327106577233,72.56897794447987,1.7842517240169968,-5.70875981753224,-10.337408375162568,-19.986393417405054,27.757851290556935,5.75,6.852981406593784,3.9875030517578125,-9.844395003407016,17.81940110692264,-2.9284459758246157,10.90345207934024,-2.891223028556709,4.934216470276427,-61.29278879861178,6.915949027582416,1,2.2624969482421875,-2.7000045776367188,-14.21249771118164,-21.337501525878906,5.5749969482421875,0,0.044351888833161324,-1.139237523515951,209.4250030517578,2.8275858440232775,207.8249969482422,1.1788571088307318,206.6000061035156,0.044351888833161324
4810,2020-01-28,204.1999969482422,204.5,201.6999969482422,203.1499938964844,4374846.0,0.0007350840198043773,2.3939242613399916,-0.5384639461637634,69.15681578608779,71.49713657320373,2.684747052443697,-5.4718169694521634,-10.390116300401132,-19.96279360023749,28.401844574976465,2.8000030517578125,7.39422790730282,3.713747406005865,-10.077862723222438,17.505357535234168,-3.1820576586082723,10.609552470620002,8.800003051757812,26.10966889612379,-43.80612036237815,6.89580506461415,1,3.1500015258789062,-2.8499984741210938,-13.474994659423828,-20.149993896484375,9.900009155273409,1,0.03281095518302313,-1.3703707889933143,204.0500030517578,-1.139237523515951,209.4250030517578,2.8275858440232775,207.8249969482422,0.03281095518302313
4811,2020-01-29,207.0,207.5,204.625,205.2749938964844,3135680.0,0.0137120621626039,1.110087016899421,1.6428581808670046,69.24780424086569,71.89995620911812,-0.5361183381357364,-7.583609542706512,-13.10422991887529,-22.579940680051408,29.51675370801915,3.3000030517578125,8.039893201223748,5.830000305175787,-7.821955738839904,19.481956349191478,-0.9959777168320443,12.655978327183618,5.773999938964835,55.35252993193684,-13.476927209661724,6.825978022007844,1,-0.5125045776367188,-5.650001525878906,-16.27499771118164,-22.5625,4.8000030517578125,2,0.015579739630510181,2.3939242613399916,204.1999969482422,-1.3703707889933143,204.0500030517578,-1.139237523515951,209.4250030517578,0.015579739630510181
4812,2020-01-30,205.3500061035156,208.2250061035156,204.8249969482422,205.1000061035156,3670064.0,-0.007970985007171083,-7.499828342552507,0.14492702344095773,60.85902351586506,71.12955740203618,1.2885748213649322,-5.341110984773792,-11.339810164251475,-20.698145629002823,30.53795544146267,3.400009155273409,8.321239741016768,3.630006408691372,-9.748654402056587,17.00866721943933,-3.0593239966825934,10.319336814065338,7.202513775634799,38.12021220480368,-25.66068931471071,6.689330405373973,1,1.1374893188476847,-4.000007629394503,-14.625003814697237,-20.912506103515597,-0.7000122070311932,3,0.00438273128675104,1.110087016899421,207.0,2.3939242613399916,204.1999969482422,-1.3703707889933143,204.0500030517578,0.00438273128675104
4813,2020-01-31,206.25,209.0,205.8999938964844,206.4250030517578,5589720.0,0.00438273128675104,-6.085604673468004,-0.70001220703125,62.2134601707827,70.49844318600006,0.3422726087017054,-5.362213201590919,-12.136739422394413,-21.3771140264314,32.42630232559835,3.6499938964844034,7.379871313598159,3.7975006103515625,-8.831381913795525,16.42638313449865,-2.516940651721967,10.111941872425092,6.085469420532235,62.328782871702906,1.6289626870942797,6.314441262073541,1,0.23749542236328125,-4.900001525878906,-15.52499771118164,-21.8125,-8.125,4,-0.04048487807765133,-7.499828342552507,205.3500061035156,1.110087016899421,207.0,2.3939242613399916,204.1999969482422,-0.04048487807765133
4814,2020-02-03,206.9499969482422,207.125,204.8500061035156,205.625,3321854.0,0.003393924597537845,1.716405673526311,-7.571279100183102,62.12362005708868,69.43304804269735,-0.43480135191416025,-5.06780593513983,-12.60735602430043,-21.72842070524618,34.53881756313284,2.2749938964844034,7.201297278044677,3.701247406005848,-7.856666419363847,15.259161231375543,-2.0777095066789855,9.480204318690681,5.1727630228442365,71.91777815402173,15.05781752473618,5.778956912684845,2,-0.46250152587890625,-5.599998474121094,-16.224994659423828,-22.512496948242188,-11.5,0,-0.02669724077293012,-6.085604673468004,206.25,-7.499828342552507,205.3500061035156,1.110087016899421,207.0,-0.02669724077293012
4815,2020-02-04,207.9750061035156,208.6000061035156,205.75,207.4499969482422,4967522.0,0.004952931482911538,2.211257919485659,0.39623423734667057,47.00666853877458,66.78169544803457,-1.364198841915055,-5.0004470990946,-13.406493512144493,-22.31700030909056,36.728760420603166,2.8500061035155966,6.80237799946849,3.8700065612792685,-6.270852926311136,14.010866048869673,-1.200423182515948,8.940436305074485,3.9392986071139546,76.57156808035649,24.040199967285666,5.070429743795202,2,-1.4875106811523153,-6.625007629394503,-17.250003814697237,-23.43749999999997,-14.475006103515597,1,0.007933616290715095,1.716405673526311,206.9499969482422,-6.085604673468004,206.25,-7.499828342552507,205.3500061035156,0.007933616290715095
4816,2020-02-05,217.5,218.0,207.1499938964844,209.25,8886098.0,0.04579874319966848,1.3459472656249938,15.714011683669872,72.26212704966528,66.01577017775949,-10.259304288516745,-13.131271023369635,-22.336403866793518,-31.427578197505,39.45810012492571,10.850006103515597,6.599099111868156,12.082500457763672,2.154360790173655,22.01064012535369,7.118430623968663,17.04657029155868,-15.800003051757812,96.20493446539817,42.60351466848068,4.964069833795013,2,-7.650001525878906,-13.650001525878906,-26.52499771118164,-32.51249694824219,-36.5,2,-0.01563215584590527,2.211257919485659,207.9750061035156,1.716405673526311,206.9499969482422,-6.085604673468004,206.25,-0.01563215584590527
4817,2020-02-06,219.75,219.75,216.1499938964844,219.5,5830582.0,0.010344827586206806,27.800048828124773,0.030303030303030304,72.82323953490857,65.0084477733123,-11.890237892054472,-14.070707650587394,-23.856997782822248,-33.243077016281234,41.878139142577595,3.6000061035155966,6.41897055203637,13.042500305175793,2.692491479997102,23.392509130354483,7.867495892586447,18.217504717765138,-17.724002990722653,100.0,45.41248970237258,5.175004412589349,2,-9.025001525878906,-15.025001525878906,-28.662494659423828,-34.0,-38.05000305175781,3,-0.03617746051532278,1.3459472656249938,217.5,2.211257919485659,207.9750061035156,1.716405673526311,206.9499969482422,-0.03617746051532278
4818,2020-02-07,216.2749938964844,219.7250061035156,215.6999969482422,219.5,3845172.0,-0.01581345212066254,1.190470259003697,-12.900024414062386,64.47264356333085,64.46282249526324,-8.204128130581523,-9.705167652210235,-19.761745488127843,-29.30465751554945,43.28465189737998,4.0500030517578125,6.223121820515075,8.686244201660173,-1.7758604179917938,19.14834882131214,3.4551918918341755,13.917296511486171,-13.540036767578158,76.67780183228456,22.271665952898047,5.2310523098259845,2,-5.54999542236331,-11.54999542236331,-25.168739318847685,-30.524993896484403,-33.7749938964844,4,-0.05375101296067575,27.800048828124773,219.75,1.3459472656249938,217.5,2.211257919485659,207.9750061035156,-0.05375101296067575
4819,2020-02-10,216.3249969482422,216.7250061035156,214.3000030517578,215.25,2543484.0,0.0002312012630629745,1.586648871672642,-0.3333317562005007,65.9919028340081,64.11116550058772,-7.073685706434674,-8.804685605548087,-19.37720243720429,-28.865095317119426,44.40006701610123,2.425003051757784,5.702991102028221,7.846247100830084,-2.39548999035307,18.087984192013238,2.725378555238507,12.96711564642166,-12.909438104492182,75.5356924874442,19.847058513188124,5.120868545591583,2,-4.1374969482421875,-11.599998474121094,-24.90624237060547,-30.574996948242188,-30.899993896484375,0,-0.08413265782962986,1.190470259003697,216.2749938964844,27.800048828124773,219.75,1.3459472656249938,217.5,-0.08413265782962986
4820,2020-02-11,217.0,219.375,216.3500061035156,219.1999969482422,4191524.0,0.0031203192477997632,1.3725413931557156,-2.0465145987991655,66.56050305418819,63.812576479845774,-6.416867501501713,-8.522618170037902,-19.624228590201625,-29.123868564225234,45.80926038984787,3.0500030517578125,4.938623235491974,7.636250305175793,-2.320925529781306,17.59342614013289,2.6576623876972576,12.614838222654328,-12.931063510000001,78.17461374695122,18.258985851915533,4.978587917478546,2,-4.712501525878906,-12.275001525878906,-24.974998474121094,-31.25,-35.42500305175781,1,-0.09930876982376868,1.586648871672642,216.3249969482422,1.190470259003697,216.2749938964844,27.800048828124773,219.75,-0.09930876982376868
4821,2020-02-12,216.6750030517578,217.0249938964844,213.6999969482422,215.3000030517578,4319018.0,-0.001497681789134453,2.204844616357506,-0.625000866977854,64.50820672707479,64.2180412810913,-5.112812122860248,-8.030470353450113,-18.86540152833055,-28.391882285824977,45.36768188890502,3.324996948242216,4.910743693747918,6.943753051757824,-3.5362249491935813,17.42373105270923,1.7037640512821213,12.183742052233526,-11.97882402135781,49.17362979926506,-9.457622448496323,5.239989000475698,2,-4.375,-11.5625,-23.737499237060547,-30.925003051757812,-34.17500305175781,2,-0.10695743729248697,1.3725413931557156,217.0,1.586648871672642,216.3249969482422,1.190470259003697,216.2749938964844,-0.10695743729248697
4822,2020-02-13,215.8500061035156,217.5749969482422,214.8249969482422,216.6750030517578,3097620.0,-0.0038075317254993024,1.0952502746597996,-0.5999977805397934,60.80740963945094,64.06181344427667,-2.9522141432755404,-6.702455258910476,-17.634618795626295,-27.190100810961297,44.53281242543448,2.75,4.9236350770766535,5.581256103515585,-5.000802605774538,16.16331481280571,0.29022674887050925,10.872285458160661,-10.551674234331585,35.684745032986484,-20.420141796238028,5.291029354645065,2,-3.550003051757784,-9.800003051757784,-22.91250228881833,-29.737503051757784,-36.175003051757784,3,-0.16145473763295848,2.204844616357506,216.6750030517578,1.3725413931557156,217.0,1.586648871672642,216.3249969482422,-0.16145473763295848
4823,2020-02-14,218.0249938964844,219.0749969482422,216.0749969482422,217.8999938964844,3421472.0,0.0100763851353598,1.6966218162367475,-0.1515157119869739,76.3430765310143,65.64175305249061,-3.666877936726479,-8.423272739953205,-19.333913170881573,-29.044082688978875,43.720639293768244,3.224990844726591,4.824188651419462,7.193743896484392,-3.7945724217788097,18.182060214747594,1.6995857373528054,12.687902055615979,-12.148595302067747,76.21135898601082,13.070531321389524,5.494158159131599,2,-5.274993896484403,-11.187492370605497,-25.087490081787138,-30.59999084472659,-42.0249938964844,4,-0.16660932445886856,1.0952502746597996,215.8500061035156,2.204844616357506,216.6750030517578,1.3725413931557156,217.0,-0.16660932445886856
4824,2020-02-17,219.3000030517578,219.5500030517578,216.9250030517578,219.5500030517578,2630066.0,0.005847995371937698,20.0,-2.0,77.30562285121431,69.00830353165058,-3.359048343184469,-9.213756505098956,-20.042517586232464,-30.000985071683743,43.10500465900995,2.625,5.3382991645800075,7.861252593994152,-3.6032619875245757,19.32576717551288,2.1289953032348023,13.593509884753502,-12.868660401117836,95.72650018519194,26.74889862847654,5.732257290759361,2,-5.850006103515625,-10.962501525878906,-25.525005340576172,-29.975006103515625,-41.80000305175781,0,-0.16780666912746234,1.6966218162367475,218.0249938964844,1.0952502746597996,215.8500061035156,2.204844616357506,216.6750030517578,-0.16780666912746234
4825,2020-02-18,221.2250061035156,221.75,216.75,218.0500030517578,3299304.0,0.00877794357031303,1.3668690341617038,-12.700012207031136,76.56397637009987,69.48628678947665,-3.583753024706539,-10.514165084208884,-21.437992483704505,-31.59505463794204,42.60011873787958,5.0,5.858896778256906,9.047505187988264,-2.954992731941701,21.05000310791823,3.0462562280232817,15.048754147953247,-14.260917158901208,93.47833916199865,21.836352659323595,6.001248959964982,2,-3.500007629394503,-11.88750457763669,-26.950008392333956,-31.375007629394503,-38.90000915527341,1,-0.16182620438037754,20.0,219.3000030517578,1.6966218162367475,218.0249938964844,1.0952502746597996,215.8500061035156,-0.16182620438037754
4826,2020-02-19,222.0,223.8500061035156,220.7250061035156,222.375,3089366.0,0.003503193016623829,-1.1367610541910567,-0.11811012269496494,82.14285293469592,70.52179938945302,-4.082625195564674,-10.620809192864243,-21.736070328147946,-32.02206773333242,42.49035910134285,3.125,6.446955032191767,9.052499389648432,-3.4104971394117456,21.51549591870861,2.8210011251183573,15.283997654178506,-14.148756392062467,79.50133820712394,3.469572542895591,6.231498264530089,2,-3.2249984741210938,-10.262496948242188,-27.72500228881836,-32.150001525878906,-30.0,2,-0.18209460834125146,1.3668690341617038,221.2250061035156,20.0,219.3000030517578,1.6966218162367475,218.0249938964844,-0.18209460834125146
4827,2020-02-20,221.3249969482422,222.9250030517578,220.1750030517578,221.5,3181722.0,-0.0030405542871974056,-1.2222304424756938,0.4666748046875,79.35734207675215,72.17565477983315,-3.5321580977703206,-9.362587824963896,-20.57410236264616,-30.989895833786818,42.308088350127136,2.75,7.609029629373481,7.702496337890636,-5.051283229206774,20.456275904988047,1.325606554341931,14.079386121439342,-12.193852340658395,67.52403624424264,-9.81801677106219,6.3768897835487115,2,-2.5499954223632812,-8.549995422363281,-21.75,-26.574996948242188,-29.949996948242188,3,-0.17542074995406676,-1.1367610541910567,222.0,1.3668690341617038,221.2250061035156,20.0,219.3000030517578,-0.17542074995406676
4828,2020-02-21,219.3500061035156,221.2250061035156,218.5,219.5,2980464.0,-0.008923487504615024,-1.9459428250935837,0.8570930333945298,73.00558545347477,72.95495284866278,-1.2014509300710188,-6.962908111700614,-18.100071816633573,-28.638849788801764,41.44922303713068,2.8249969482421875,7.2153849095751355,5.231255340576155,-7.606926134678616,18.069436815830926,-1.1878353970512308,11.65034607820354,-9.041352576257253,36.6197727946768,-39.69787562041376,6.419090737627385,2,-0.5750045776366903,-6.57500457763669,-18.000007629394503,-22.82500457763669,-16.925003051757784,4,-0.1808753223058237,-1.2222304424756938,221.3249969482422,-1.1367610541910567,222.0,1.3668690341617038,221.2250061035156,-0.1808753223058237
4829,2020-02-24,213.1000061035156,216.5,212.6000061035156,216.1000061035156,4807980.0,-0.02849327479412289,1.0526349604073149,20.00081383519458,57.96426098585804,71.99981484107055,5.076861842350581,-0.00014885788797869282,-11.424651521056688,-22.024961986171405,41.17373399760507,6.75,6.435299270409985,-1.4712448120117472,-13.422486319930186,10.479996695906692,-7.446865565970967,4.5043759419474725,-1.7080443701566708,4.444444444444445,-68.87340373154977,5.975620753959215,2,5.125,-0.32500457763669033,-11.750007629394503,-16.57500457763669,-8.525009155273409,0,-0.17409669188603338,-1.9459428250935837,219.3500061035156,-1.2222304424756938,221.3249969482422,-1.1367610541910567,222.0,-0.17409669188603338
4830,2020-02-25,210.8999938964844,215.9250030517578,209.4250030517578,212.5,5678012.0,-0.01032384863453506,-1.857150522489168,0.5333353678385322,36.72031291255523,68.91227108390171,7.063381910941814,2.874946715723013,-8.795863406901077,-19.423057639322366,41.261171126726104,6.5,6.062846634008423,-4.006256866455061,-15.076592246706582,7.06407851379646,-9.541424556580836,1.5289108236707136,12.950012207031193,10.225237661539719,-57.71084940985874,5.535167690125766,2,5.737510681152315,1.8750076293945028,-9.35624313354495,-14.374992370605497,-3.449996948242216,1,-0.15836887085391782,1.0526349604073149,213.1000061035156,-1.9459428250935837,219.3500061035156,-1.2222304424756938,221.3249969482422,-0.15836887085391782
4831,2020-02-26,210.2250061035156,211.6000061035156,200.5249938964844,208.5500030517578,7406036.0,-0.003200511202006484,4.005651782604686,-1.0468729138453918,29.53813878781915,65.43790765594262,7.517797006350264,4.009501152117309,-7.674983733025186,-18.284549019206366,40.83935924328076,11.075012207031193,5.599932019466422,-4.842494964599638,-15.514729111551134,5.829739182351858,-10.178612038075386,0.49362210887611013,13.336499938964835,43.303608225301176,-19.726610989903563,5.33611707347575,2,1.9624938964844034,1.9624938964844034,-8.212505340576143,-13.70000457763669,-6.050003051757784,2,-0.13271498796644265,-1.857150522489168,210.8999938964844,1.0526349604073149,213.1000061035156,-1.9459428250935837,219.3500061035156,-0.13271498796644265
4832,2020-02-27,206.25,212.125,204.6750030517578,208.8000030517578,6176752.0,-0.018908341006579787,-1.61403541647147,-1.5223871079409586,28.91693697139752,60.16833659376299,11.161596002628869,8.490712911766451,-3.2757696247811907,-13.887982441953966,40.24732762913635,7.4499969482421875,4.918943281495729,-8.862500762939447,-19.368507869286873,1.643506343407978,-14.115504316113146,-3.609497209765749,16.390045556640587,27.657018006834694,-32.25695614385404,5.25300355317371,2,5.9375,5.9375,-3.84375,-9.724998474121094,2.3999938964844034,3,-0.06909090909090909,4.005651782604686,210.2250061035156,-1.857150522489168,210.8999938964844,1.0526349604073149,213.1000061035156,-0.06909090909090909
4833,2020-02-28,197.8999938964844,203.3500061035156,195.6499938964844,202.5,8531218.0,-0.04048487807765133,1.4444412150804877,1.803921803287506,21.27824660203511,53.94307256607642,18.278877016585312,17.057636925717787,5.3851787410283976,-5.211785804839167,39.956604948327765,10.600006103515597,4.092604063331436,-16.79500656127928,-29.264145078955067,-4.325868043603492,-23.029575820117174,-10.560437302441386,23.85544959374994,10.791363747469692,-45.198992000576695,6.234569258837894,2,11.850006103515597,11.850006103515597,5.256256103515597,-1.3749923706054972,10.975006103515597,4,-0.0329711677499972,-1.61403541647147,206.25,4.005651782604686,210.2250061035156,-1.857150522489168,210.8999938964844,-0.0329711677499972
4834,2020-03-02,201.4250030517578,206.8999938964844,198.6000061035156,202.6499938964844,7370126.0,0.017812073087365654,-1.4145472624007032,0.2663020042061206,27.70222535820467,48.51398912031029,13.356197076321905,13.805290611212968,2.0782485647283693,-8.426313910061765,39.7731148951958,9.0,3.495246891510675,-12.99374771118164,-26.39530847603507,0.4078130536717879,-19.69452809360834,-6.292967328754941,18.764113462851526,28.483386177763393,-23.680445144316295,6.70078038242671,3,8.324996948242188,8.324996948242188,1.7312469482421875,-4.900001525878906,3.0749969482421875,0,0.004964626957175922,1.4444412150804877,197.8999938964844,-1.61403541647147,206.25,4.005651782604686,210.2250061035156,0.004964626957175922
4835,2020-03-03,209.625,211.7250061035156,204.8000030517578,206.0,7192818.0,0.040709925898003485,-1.298758528468741,-2.9592057896637374,41.76401571369949,44.027451651310685,3.7299401817979856,6.0451848845313805,-5.778097972185151,-16.247032118774086,39.044971236155746,10.300003051757784,2.3978940874578996,-4.8762504577636605,-18.13029273359456,8.377791818067237,-11.50327159567911,1.7507706801517884,9.091769157521838,84.82549879318996,30.94983201678488,6.627021137915448,3,-0.33750152587890625,0.125,-5.793750762939453,-13.099998474121094,-6.399993896484403,1,-0.024090652602303253,-1.4145472624007032,201.4250030517578,1.4444412150804877,197.8999938964844,-1.61403541647147,206.25,-0.024090652602303253
4836,2020-03-04,214.1000061035156,214.3999938964844,209.0,209.5,6446832.0,0.021347673719811944,1.0769280428186485,1.2689672009698199,48.11625453164563,40.556219701854396,-2.216629878381866,1.3727828163245306,-9.701267990346736,-20.30729842839483,36.923699807148914,5.399993896484403,1.1626957281797559,-0.23124465942385086,-13.410345134878668,12.947855816030966,-6.820794897151245,6.358305578303543,3.232756538344006,98.40006510416637,40.479165246536674,6.589550237727406,3,-5.662506103515597,-4.350006103515597,-9.750007629394503,-17.57500457763669,-10.575012207031193,2,-0.031060294094798824,-1.298758528468741,209.625,-1.4145472624007032,201.4250030517578,1.4444412150804877,197.8999938964844,-0.031060294094798824
4837,2020-03-05,211.8000030517578,217.3500061035156,210.6999969482422,216.3500061035156,6278044.0,-0.0107426575721149,1.0305362005865986,-0.9891297857801542,43.31724404317861,37.25751510071038,-1.5755180829046367,3.211299055230768,-6.930865261626991,-17.596929274638455,34.617222183823806,6.650009155273409,-0.318428842312926,-2.1337478637695426,-15.102581139073521,10.835085411534436,-8.618164501421546,4.350668773882461,-16.15000915527341,74.42396345768191,18.039385876578194,6.48441663765199,3,-5.3000030517578125,-2.0500030517578125,-7.881256103515625,-15.275001525878906,-6.5500030517578125,3,-0.03600094376833729,1.0769280428186485,214.1000061035156,-1.298758528468741,209.625,-1.4145472624007032,201.4250030517578,-0.03600094376833729
4838,2020-03-06,204.6499938964844,208.6499938964844,201.6999969482422,207.8000030517578,6068738.0,-0.033758305251422316,1.8659835330612746,0.6923092401128125,36.03431698408518,34.82085465606895,3.654296424705308,9.956197203405935,0.5146092071627493,-10.056800217931197,32.513575626458426,10.100006103515625,-2.321401259155664,-8.70250701904294,-22.25828044763867,4.853266409552788,-15.480393733340804,-1.9246203047450763,-8.565999755859366,32.266601562500306,-18.350772299740704,6.777886714297859,3,1.8500061035155966,5.100006103515597,-0.7312469482422159,-8.124992370605497,6.5,4,0.01954556618273484,1.0305362005865986,211.8000030517578,1.0769280428186485,214.1000061035156,-1.298758528468741,209.625,0.01954556618273484
4839,2020-03-09,198.125,200.625,193.3500061035156,194.0,8302106.0,-0.03188367501141909,-1.6820314345825236,-1.3095200034877248,29.75460237560948,34.04688681863054,8.752071053094113,15.860983021718596,7.270981007284945,-3.2339486059345575,31.074939497964017,11.299987792968807,-4.513222014575916,-14.317501068115234,-29.391593691220805,0.7565915549903366,-21.85454737966802,-6.780454756562449,19.225006103515597,19.895807902018348,-24.25482759593516,7.537046311552791,3,7.225006103515597,10.475006103515597,5.7937469482421875,-1.5999984741210938,17.399993896484403,0,0.05425867507886428,1.8659835330612746,204.6499938964844,1.0305362005865986,211.8000030517578,1.0769280428186485,214.1000061035156,0.05425867507886428
4840,2020-03-10,195.4499969482422,203.625,193.3000030517578,199.0749969482422,6684946.0,-0.0135015926902603,-1.605681476860516,-0.8787878787878788,27.480923934130672,33.818307390442925,10.063279303982029,17.74872102676477,10.142182981203177,-0.27920729642528386,29.098085033128452,10.324996948242188,-6.649067403267793,-15.915003967285145,-32.61097601931695,0.7809680847466609,-24.262989993301062,-7.567017941269228,21.42000915527342,8.939682426889483,-29.46951703893337,8.347986026015906,3,9.875007629394531,13.125007629394531,8.46875,1.0750045776367188,25.199996948242216,1,0.046303418741696856,-1.6820314345825236,198.125,1.8659835330612746,204.6499938964844,1.0305362005865986,211.8000030517578,0.046303418741696856
4841,2020-03-11,193.5,198.5,192.3249969482422,197.0500030517578,6507552.0,-0.00997696075052168,-1.093218125344292,0.9793111866918104,26.89913899668774,33.594107615475174,10.495001789896008,18.839389085595798,12.347136219237399,1.948016411257015,27.876504521110622,6.1750030517578125,-8.07710833218573,-16.706250762939447,-34.9916872447736,1.5791857188947063,-25.848969003856524,-7.563532522022371,22.427205981445297,4.695315172383101,-28.79050141781539,9.142718240917079,3,11.337501525878906,14.587501525878906,10.418746948242188,3.0250015258789062,27.324996948242188,2,0.05025842947553283,-1.605681476860516,195.4499969482422,-1.6820314345825236,198.125,1.8659835330612746,204.6499938964844,0.05025842947553283
4842,2020-03-12,181.0,190.4250030517578,179.89999389648438,182.3500061035156,11836874.0,-0.06459948320413433,-4.9295520386496685,0.38028308253062776,22.897533878810506,33.77402842400578,21.273790870779038,30.139936548300227,24.929053899032994,14.645790354625547,26.919571475608162,13.600006103515625,-9.052177433755332,-27.463750457763666,-49.69991636560914,-5.227584549918191,-38.581833411686404,-16.34566750384093,33.5110734394531,3.8261081861413007,-28.054447944084234,11.118082953922736,3,17.625,20.875,25.849998474121094,18.025001525878906,41.3500061035156,3,0.12444748009107398,-1.093218125344292,193.5,-1.605681476860516,195.4499969482422,-1.6820314345825236,198.125,0.12444748009107398
4843,2020-03-13,181.6999969482422,194.125,179.5749969482422,186.1750030517578,12127680.0,0.0038673864543767866,-2.3352419194056684,3.314804349300429,25.920248521571366,33.57603099771318,20.153520182569764,28.015392137762205,24.409451904407035,14.189563509797892,25.525673314476094,14.550003051757812,-9.916024398708458,-24.94750366210937,-49.68839016494874,-0.2066171592699959,-37.317946913529056,-12.577060410689683,30.04219012777341,8.835757714569953,-25.41996307570581,12.37044325141969,3,16.76250457763672,20.01250457763672,26.025001525878906,18.20000457763672,41.5,4,0.12960926498235503,-4.9295520386496685,181.0,-1.093218125344292,193.5,-1.605681476860516,195.4499969482422,0.12960926498235503
4844,2020-03-16,182.5,184.6750030517578,165.85000610351562,174.5500030517578,13567422.0,0.004402878729743209,2.0609743540757703,-1.7765332078534066,27.742957879535908,32.01813568280612,18.31244220211343,25.631191534272745,23.821396462943085,13.622095218834204,24.3514563181182,18.824996948242188,-10.552957848671667,-22.307500457763666,-48.51651222636596,3.901511310838629,-35.412006342064814,-9.202994573462519,26.025468063238264,44.07676131493419,6.501215614358806,13.104505884301151,3,9.100006103515625,12.350006103515625,25.224998474121094,17.400001525878906,40.7250061035156,0,0.15698626792594195,-2.3352419194056684,181.6999969482422,-4.9295520386496685,181.0,-1.093218125344292,193.5,0.15698626792594195
4845,2020-03-17,185.4250030517578,189.0,174.3000030517578,189.0,10942724.0,0.016027413982234506,7.223781536636063,-0.4496853233425014,31.2263509103867,30.141479724888462,12.956145196843778,20.961323092896066,21.152340955747093,10.885127821851825,22.631177736354136,14.699996948242188,-10.026650846681548,-17.592497253417974,-43.96991230614117,8.78491779930522,-30.781204779779586,-4.403789727056363,17.979409576313742,59.9540600537446,22.148711511573097,13.188707526361599,3,6.1750030517578125,9.425003051757812,23.031246185302734,15.099998474121094,37.300003051757784,1,0.1623297308849161,2.0609743540757703,182.5,-2.3352419194056684,181.6999969482422,-4.9295520386496685,181.0,0.1623297308849161
4846,2020-03-18,181.5749969482422,183.6000061035156,177.6999969482422,179.875,8796382.0,-0.020763144344891682,1.0521716516334927,-0.47552402781156766,31.285558978285394,28.804625828789217,13.083119370302683,22.79628400987977,25.205939308772372,14.912271100625532,20.57012441701974,7.725006103515625,-10.06244718943671,-19.421253204345703,-45.86935424079911,7.0268478321077055,-32.64530372257241,-6.197202686118999,17.322886896882665,55.61448006778088,15.842787251120619,13.224050518226699,3,5.6750030517578125,13.275009155273438,26.931251525878906,20.362503051757812,42.42500305175781,2,0.21520031725172228,7.223781536636063,185.4250030517578,2.0609743540757703,182.5,-2.3352419194056684,181.6999969482422,0.21520031725172228
4847,2020-03-19,182.5,186.6750030517578,179.625,181.6499938964844,12396026.0,0.005094330537268155,-1.8775558503515755,0.5000044878871758,36.83761892067986,28.893881599521958,8.45384233191578,19.830176363509963,24.412432465366294,14.132462937693276,18.441461076126757,7.0500030517578125,-11.332631002386023,-16.55500030517578,-42.41339620970234,9.303395599350779,-29.48419825743906,-3.625802352912501,12.432138516131744,58.885932769572,14.810264801714752,12.92919795226328,3,2.2375030517578125,12.350006103515625,26.206253051757812,21.425003051757812,33.5249938964844,3,0.20999998327803948,1.0521716516334927,181.5749969482422,7.223781536636063,185.4250030517578,2.0609743540757703,182.5,0.20999998327803948
4848,2020-03-20,179.6750030517578,190.75,177.875,190.75,13766622.0,-0.015479435332833913,1.3250570740867802,-13.029314616020255,31.185127067657632,29.052828787527307,8.228934866761222,20.5858680063574,27.187291946780846,17.09209271459264,16.584870976977587,12.875,-13.549453382235527,-17.396247100830067,-42.782156055529526,7.989661853869393,-30.089201578179797,-4.703292623480337,11.767279574859998,55.522089706994414,9.082737536608256,12.692954477349726,3,5.0625,15.175003051757812,29.5,24.25,37.47499084472659,4,0.23751218771074512,-1.8775558503515755,182.5,1.0521716516334927,181.5749969482422,7.223781536636063,185.4250030517578,0.23751218771074512
4849,2020-03-23,176.0,182.125,170.97500610351562,171.1999969482422,9946436.0,-0.02045361340942442,-3.2476290679323263,-0.4334089728593256,18.442060449695106,28.048510622590022,9.426786060691143,22.492102937808596,30.772449689350424,20.856177915199282,16.5553358331192,11.149993896484375,-15.6677018978001,-19.216249847412115,-45.08786329752331,6.655363602699083,-32.1520565724677,-6.28044312235653,14.75,25.41084929172962,-15.504827119371782,12.935806725055599,3,6.1750030517578125,18.850006103515625,33.79375076293945,27.925003051757812,39.69999694824219,0,0.26818180084228516,1.3250570740867802,179.6750030517578,-1.8775558503515755,182.5,1.0521716516334927,181.5749969482422,0.26818180084228516
4850,2020-03-24,177.5,182.4499969482422,176.72500610351562,180.8500061035156,9092236.0,0.008522727272727293,-1.33673386770302,-0.697917494508423,13.618297435250284,26.572861560208082,5.713664221495378,19.353842913440587,29.173197411570897,19.454487789179012,17.279083987399673,6.4499969482421875,-16.920563253429066,-16.046250152587902,-41.96707908092171,9.874578775745903,-29.00666461675482,-3.0858356884209854,13.25,32.99618665189271,-0.6213288032084066,12.960414464166906,3,2.4875030517578125,17.350006103515625,33.39374923706055,26.425003051757812,38.44999694824219,1,0.25760566818882036,-3.2476290679323263,176.0,1.3250570740867802,179.6750030517578,-1.8775558503515755,182.5,0.25760566818882036
4851,2020-03-25,182.3249969482422,186.0,179.4499969482422,180.0,10660292.0,0.027183081398547637,-2.8248158922930933,-0.6940276752935662,22.10127847391925,26.484388737442387,-0.9646526293156796,12.997884548148704,23.97978374242973,14.721727975943992,17.95499432682649,8.5,-17.194035330653577,-9.826252746582043,-34.958700284581795,15.30619479141771,-22.392476515581933,2.7399710224178477,5.437003784179694,57.39567306134228,27.744421469972355,12.566223768999878,3,-2.337493896484375,12.525009155273438,31.206253051757812,22.600006103515625,32.725006103515625,2,0.22158239315227868,-1.33673386770302,177.5,-3.2476290679323263,176.0,1.3250570740867802,179.6750030517578,0.22158239315227868
4852,2020-03-26,192.0,192.6000061035156,180.5,182.25,8903248.0,0.05306460010255387,1.2100443131462397,4.193553891488538,38.572725834188375,27.890219549955386,-9.96292174143693,2.3194908784901997,14.177397317332805,5.242862098305579,18.488211738298116,12.100006103515597,-16.89809240993651,0.5612503051757756,-23.68044760192751,24.802948212279063,-11.559598648375868,12.682099258727419,-26.149993896484375,97.22540530166198,65.09989330107089,12.120848953551649,3,-12.774993896484375,2.3875045776367188,23.25625228881836,13.975006103515597,24.350006103515597,3,0.16666666666666674,-2.8248158922930933,182.3249969482422,-1.33673386770302,177.5,-3.2476290679323263,176.0,0.16666666666666674
4853,2020-03-27,191.375,191.375,185.6000061035156,187.7749938964844,8870046.0,-0.0032552083333333703,2.2083245030305756,0.36923139523236886,43.17492585063486,29.60488265785527,-8.74033622376075,2.5619426790644013,14.611126895864885,5.958170603287158,17.752317343790143,6.399993896484403,-16.43446477265664,0.26249999999998863,-23.787939181301823,24.3129391813018,-11.762719590650931,12.287719590650909,-24.98999389648438,94.33523189125735,58.15682916850646,12.02521959065091,3,-9.587493896484375,2.162506103515625,24.400001525878906,15.400001525878906,24.625,4,0.12880467091565984,1.2100443131462397,192.0,-2.8248158922930933,182.3249969482422,-1.33673386770302,177.5,0.12880467091565984
4854,2020-03-30,202.4250030517578,202.4250030517578,189.125,194.8500061035156,9053020.0,0.057740055136553003,2.5115533755677983,2.1041622515153047,56.03113240905421,32.36096949104055,-18.625408699652667,-8.863750736606875,3.482222621370454,-4.949125652734608,17.529841110689542,13.300003051757812,-14.057557783508344,11.262503051757818,-12.882180242118835,35.40718634563447,-0.8098385951805085,23.334844698696145,-35.51569694824218,100.0,57.882008668410705,12.072341646938325,3,-15.724998474121094,-10.824996948242188,13.349998474121094,4.349998474121094,17.074996948242188,0,0.07274294490667033,2.2083245030305756,191.375,1.2100443131462397,192.0,-2.8248158922930933,182.3249969482422,0.07274294490667033
4855,2020-03-31,204.5749969482422,208.625,202.8999938964844,208.5,10508576.0,0.010621187422853229,1.7425158892303958,-0.5181524268031042,59.543296166146035,35.500718067469506,-19.86201004686444,-12.028166909390535,1.2992502931653007,-6.946453643465304,18.326446588512535,6.1999969482421875,-11.959877490399833,13.664997100830078,-9.761678048230237,37.091672249890394,1.9516595262999203,25.378334675360236,-36.245062966796866,86.11824291989647,37.64447469093626,11.713337574530152,3,-14.774993896484375,-12.974990844726562,10.925006866455078,2.2000045776367188,13.324996948242216,1,0.05438103466189781,2.5115533755677983,202.4250030517578,2.2083245030305756,191.375,1.2100443131462397,192.0,0.05438103466189781
4856,2020-04-01,207.4499969482422,207.4499969482422,200.5,201.5500030517578,6913276.0,0.014053525811501766,1.355933606095246,-1.5031819895890433,77.32437184400854,39.99924617006158,-20.87598606660137,-16.260602850462163,-1.5808363145029602,-9.651717345964528,19.49562959234506,6.9499969482421875,-9.886610276659155,16.87249755859375,-5.324833947276801,39.0698290644643,5.77383180565846,27.97116331152904,-36.702359005683576,95.82221137152777,39.97819679209662,11.098665752935275,4,-17.649993896484375,-15.849990844726562,7.256256103515625,-0.6749954223632812,10.449996948242216,2,0.04097372921206022,1.7425158892303958,204.5749969482422,2.5115533755677983,202.4250030517578,2.2083245030305756,191.375,0.04097372921206022
4857,2020-04-02,204.1750030517578,206.5,199.6750030517578,203.0,7848810.0,-0.015786907421847185,1.3433478193672772,0.1991532656428612,72.04512350412998,44.539245774114065,-15.87218804833816,-14.320356512048022,1.611419226072087,-6.207143249154825,20.398637831355416,7.774993896484375,-8.197984497357936,13.97875366210937,-6.906988950672513,34.86449627489125,3.535882355718428,24.42162496850031,-31.15472338575273,80.67318945556099,18.10291148898162,10.442871306390945,4,-14.375,-12.574996948242188,8.012496948242188,2.5999984741210938,15.399993896484375,3,0.0532631313209444,1.355933606095246,207.4499969482422,1.7425158892303958,204.5749969482422,2.5115533755677983,202.4250030517578,0.0532631313209444
4858,2020-04-03,208.6499938964844,208.6499938964844,200.1999969482422,202.5,6672808.0,0.021917427588293847,1.7479692144320833,5.234023764690629,73.9249742150169,50.70401397026093,-17.662214990735208,-19.47901141959477,-2.9475969461603313,-10.56464617202758,20.905918874952604,8.449996948242216,-5.970931921122798,18.25374450683597,-3.2812826148201566,39.7887716284921,7.4862309460079075,29.021258067664036,-33.49343101043962,100.0,33.64086764198508,10.767513560828066,4,-15.962493896484403,-17.04998779296878,3.5375061035155966,-1.8749923706054972,11.100006103515597,4,0.03690396564713705,1.3433478193672772,204.1750030517578,1.355933606095246,207.4499969482422,1.7425158892303958,204.5749969482422,0.03690396564713705
4859,2020-04-06,208.875,212.7250061035156,206.6750030517578,212.0500030517578,5814326.0,0.0010783901754016778,1.6740290877454678,-0.5162611711814509,72.56977702193653,57.25417836878162,-14.229920380948073,-19.876436231532864,-3.0824673809245837,-10.66966319358687,20.655988373484046,6.050003051757784,-4.206947393388219,17.941250610351574,-4.902844010600319,40.78534523130347,6.519203299875642,29.363297920827506,-31.038962633120036,70.49804442002015,3.1912077714654714,11.422047310475945,4,-12.787498474121094,-17.274993896484375,0.875,-2.0999984741210938,10.449996948242188,0,0.03411131059245953,1.7479692144320833,208.6499938964844,1.3433478193672772,204.1750030517578,1.355933606095246,207.4499969482422,0.03411131059245953
4860,2020-04-07,204.5,210.5249938964844,202.7250061035156,210.0,7647256.0,-0.020945541591861128,1.3816801006383044,1.732281799526137,71.84374183083983,62.7811187417728,-6.282915818525851,-15.587867413419815,1.3288533164180478,-6.198497289078972,20.67866296866205,7.799987792968807,-1.753880935823787,13.113750457763672,-10.454076257319002,36.681577172846346,1.3298371002223348,24.89766381530501,-23.17506575945646,36.973148045297044,-30.49854353949835,11.783913357541335,4,-7.8874969482421875,-12.899993896484375,5.25,2.2750015258789062,17.699996948242188,1,0.07334963325183375,1.6740290877454678,208.875,1.7479692144320833,208.6499938964844,1.3433478193672772,204.1750030517578,0.07334963325183375
4861,2020-04-08,203.2250061035156,204.8500061035156,199.625,202.75,6699300.0,-0.006234688980363834,1.8053678078993565,-0.08636474609374484,69.61667135575505,66.23044602194688,-1.9349635414142767,-14.279037937556353,2.53583494641191,-4.856528212157258,20.472068562166438,5.225006103515597,1.9336979472836333,11.352506256103482,-12.793153025046792,35.498165537253755,-0.7203233844716692,23.425335896678632,-18.760064676674858,27.48094981840869,-39.37994299978375,12.07282964057514,4,-4.0625,-11.624999999999972,6.29374313354495,3.5499954223633097,20.524993896484403,2,0.07221054177503072,1.3816801006383044,204.5,1.6740290877454678,208.875,1.7479692144320833,208.6499938964844,0.07221054177503072
4862,2020-04-14,203.5249938964844,204.6750030517578,198.0,198.0,10453890.0,0.0014761362231969777,-1.4162933667692206,11.631416639897962,73.70775732384354,69.6229828523034,-0.4785303822711171,-13.496982798343055,2.2231108787631797,-5.064363473029459,19.03696093600096,6.6750030517578125,6.007108332511791,10.526244354248064,-13.585389405615416,34.637878114111544,-1.529572525683676,22.582061234179804,-16.234046001976168,37.52116540831389,-29.502767146923674,12.055816879931733,4,-2.599990844726591,-11.924987792968778,5.568756103515597,3.250007629394503,20.700012207031193,1,0.07063014583511706,1.8053678078993565,203.2250061035156,1.3816801006383044,204.5,1.6740290877454678,208.875,0.07063014583511706
4863,2020-04-15,205.25,208.8249969482422,203.2250061035156,204.3249969482422,7454920.0,0.00847564748923646,-2.5840116406817923,0.16742155178603893,80.24820555287651,72.31376875717254,-0.03172476041967798,-14.089601398404795,0.4761366955846711,-6.698226028944703,18.225784307874406,5.599990844726591,9.619090364094149,11.073750305175793,-13.014739576128875,35.16224018648046,-0.9704946354765411,23.117995245828126,-15.41564628459102,49.23597280050744,-22.09949153162441,12.044244940652334,4,0.1125030517578125,-15.962493896484375,2.875,1.5250015258789062,12.5,2,0.06979292057608855,-1.4162933667692206,203.5249938964844,1.8053678078993565,203.2250061035156,1.3816801006383044,204.5,0.06979292057608855
4864,2020-04-16,211.1499938964844,212.1999969482422,204.9250030517578,207.3500061035156,7649498.0,0.028745402662530672,1.4661021770952407,4.108081357945328,81.89574726455311,74.79737443477332,-5.100272513222933,-18.691479599440328,-5.400286216608947,-12.414361060993741,16.46893681281424,7.274993896484375,11.84003579230071,15.541244506835966,-9.02636345843419,40.10885247210612,3.257440524200888,27.825048489471044,-19.026574942264773,92.60561072241805,15.742172288219237,12.283803982635078,4,-5.787490844726591,-21.86248779296878,-3.0249938964844034,-4.374992370605497,-1.449996948242216,3,0.040729369415619,-2.5840116406817923,205.25,-1.4162933667692206,203.5249938964844,1.8053678078993565,203.2250061035156,0.040729369415619
4865,2020-04-17,215.5249938964844,215.75,211.5249938964844,214.8000030517578,7710864.0,0.020719867991778607,6.191481072657571,0.1907876772836102,81.7399755100683,75.28799706433551,-8.670461411622,-21.814271108021586,-9.733435531716736,-16.588174681435447,15.323959392215345,4.600006103515597,14.043374128341583,18.411244964599632,-7.195467143674506,44.01795707287377,5.607888910462577,31.214601018736687,-21.341416227335174,98.73235998019382,18.604722608738925,12.803356054137062,4,-8.649993896484403,-24.72499084472659,-8.549987792968807,-8.749992370605497,4.0,4,0.017631379929804902,1.4661021770952407,211.1499938964844,-2.5840116406817923,205.25,-1.4162933667692206,203.5249938964844,0.017631379929804902
4866,2020-04-20,220.6499938964844,220.875,216.2749938964844,216.9499969482422,5440102.0,0.023779144624226367,1.2168655207279944,5.103508513459313,80.00001278223982,76.17187365079218,-13.104176083806863,-25.151293257097876,-15.063235030298813,-21.35440289684601,14.279681729016893,5.350006103515597,14.843584446437774,21.582495117187534,-4.977275978966105,48.14226621334117,8.302609569110729,34.86238066526434,-23.878445547633078,99.01636676058756,20.18186703483427,13.279885548076813,4,-11.212493896484403,-27.28749084472659,-13.699989318847685,-13.874992370605497,-2.5249938964844034,0,0.007024713775813485,6.191481072657571,215.5249938964844,1.4661021770952407,211.1499938964844,-2.5840116406817923,205.25,0.007024713775813485
4867,2020-04-21,220.8249969482422,221.9250030517578,218.8999938964844,221.3000030517578,6025414.0,0.0007931251148816099,2.507244582043311,-0.12838013386505348,81.13109307511874,76.97255352413681,-11.92281383317254,-23.513412519881598,-15.517761874369995,-21.118471842883963,13.6323794389355,3.025009155273409,15.316178393817694,19.841248321533214,-7.211208651991285,46.893705295057714,6.315019834770965,33.367476808295464,-20.678965368230052,94.11761345972292,16.531526361256255,13.526228486762246,4,-10.862495422363281,-26.93749237060547,-14.362495422363281,-14.049995422363281,-3.899993896484375,1,0.013245796862586978,1.2168655207279944,220.6499938964844,6.191481072657571,215.5249938964844,1.4661021770952407,211.1499938964844,0.013245796862586978
4868,2020-04-22,222.3500061035156,223.0500030517578,219.8000030517578,220.0749969482422,5802814.0,0.006905962532995469,-1.3008874413278673,-4.789431416639838,76.37328169376487,77.39516515433996,-12.628085554274577,-22.8488651752601,-17.198310284823407,-22.261021838526432,13.520845511967,3.25,14.702853978986127,19.232507324218716,-7.472961505649977,45.93797615408741,5.879772909284355,32.585241739153076,-18.719339088024157,96.13794787176708,20.503592211805355,13.35273441493435,4,-11.82500457763669,-27.900001525878878,-22.100006103515597,-20.475006103515597,-7.200012207031193,2,0.008432650994068647,2.507244582043311,220.8249969482422,1.2168655207279944,220.6499938964844,6.191481072657571,215.5249938964844,0.008432650994068647
4869,2020-04-23,223.1999969482422,224.1999969482422,220.2749938964844,221.5,5540766.0,0.0038227606089242805,1.121625021135487,0.747248398671997,75.5312028326355,77.80488304342838,-12.552402878898704,-21.061265513895734,-18.198782293790316,-22.818325259488006,12.870825825853471,3.925003051757784,14.643370157386471,17.72249832153321,-7.1737952847743145,42.61879192784073,5.274351518379461,30.170645124686956,-16.073849446222795,92.11045554847959,17.066848901349076,12.448146803153756,4,-12.099998474121094,-28.17499542236328,-23.11249542236328,-21.48749542236328,-8.449996948242188,3,-0.024417549385119308,-1.3008874413278673,222.3500061035156,2.507244582043311,220.8249969482422,1.2168655207279944,220.6499938964844,-0.024417549385119308
4870,2020-04-24,223.2250061035156,223.8500061035156,220.6999969482422,220.9750061035156,4727304.0,0.00011204818824084306,-1.2499918257021976,1.3235317877049841,73.45727332916745,78.23161659602977,-10.775053125944083,-18.429943335069282,-18.398845295482744,-22.55910618008491,12.228971896126904,3.150009155273409,14.06656422396756,15.46125717163082,-6.884662511945152,37.80717685520679,4.288297329842834,26.634217013418805,-12.68408871225165,87.69728114476453,14.650743427538629,11.17295984178799,4,-12.125007629394503,-25.63750457763669,-29.99999999999997,-28.37499999999997,-10.975006103515597,4,-0.060589131080598935,1.121625021135487,223.1999969482422,-1.3008874413278673,222.3500061035156,2.507244582043311,220.8249969482422,-0.060589131080598935
4871,2020-04-27,222.7250061035156,224.8999938964844,222.7250061035156,224.0,3172646.0,-0.002239892423916645,-2.4117618899446462,-0.5666639539930682,80.06484369010545,78.93795952561442,-8.066351513605213,-15.545094373299122,-18.072841190710733,-21.77450079857863,12.061496606265148,2.174987792968807,13.653322444017817,12.941256713867148,-6.8841213741503395,32.766634801884635,3.028567669858404,22.85394575787589,-9.452272800856008,63.750203450519884,-7.987443729275803,9.912689044008745,4,-8.662506103515597,-24.787506103515597,-29.49999999999997,-27.87499999999997,-8.600006103515597,0,-0.014367547959764915,-1.2499918257021976,223.2250061035156,1.121625021135487,223.1999969482422,-1.3008874413278673,222.3500061035156,-0.014367547959764915
4872,2020-04-28,224.0,226.6000061035156,222.3000030517578,223.8999938964844,6374982.0,0.005724520648982878,-1.6060720957330548,-0.07843653510134267,77.75770251701086,78.66123696607379,-6.852103452879305,-15.072587834110664,-19.484006673863945,-22.768158090073484,12.754778406525158,4.300003051757784,13.689208680846207,12.616250610351557,-6.310793347371458,31.54329456807457,3.1527286314900493,22.079772589213064,-8.401814578575454,61.76463328434093,-6.133720884040741,9.463521978861506,4,-8.237495422363281,-25.212493896484375,-32.94999694824219,-29.149993896484375,-5.600006103515597,1,-0.026227678571428603,-2.4117618899446462,222.7250061035156,-1.2499918257021976,223.2250061035156,1.121625021135487,223.1999969482422,-0.026227678571428603
4873,2020-04-29,216.0249938964844,224.5749969482422,215.8249969482422,222.625,6031236.0,-0.035602705819266056,-1.5,-65.99603295699131,60.098863176914946,76.2393609563362,3.142542541924513,-5.4348254659058455,-11.810767072703271,-14.537370425914133,13.115811219611373,8.75,13.852879817599018,3.408744812011747,-13.086337103345471,19.903826727368966,-4.838796145666862,11.656285769690356,10.575012207031193,1.8561185921993875,-62.99883979450758,8.247540957678607,4,3.0375061035155966,-17.23748779296878,-26.231239318847685,-21.17498779296878,1.8250122070311932,2,0.00416622696772162,-1.6060720957330548,224.0,-2.4117618899446462,222.7250061035156,-1.2499918257021976,223.2250061035156,0.00416622696772162
4874,2020-04-30,217.1499938964844,219.1750030517578,214.0,216.1000061035156,7492142.0,0.005207730733875593,1.0294105327405352,-0.15908891241926496,69.67340015244557,74.8986303610448,3.3057857355133535,-5.6919319735775105,-13.271786392886952,-15.364717596621546,13.768473202994508,5.1750030517578125,13.91991854990684,3.7974952697754247,-12.085423616648228,19.680414156199078,-4.1439641734363875,11.738954712987237,9.450012207031193,24.999939449279367,-41.58981969809285,7.94145944321182,4,3.150009155273409,-18.36248779296878,-27.356239318847685,-22.29998779296878,-1.099990844726591,3,-0.009210223606791357,-1.5,216.0249938964844,-1.6060720957330548,224.0,-2.4117618899446462,222.7250061035156,-0.009210223606791357
4875,2020-05-01,215.6999969482422,219.4499969482422,213.8000030517578,213.8000030517578,2706596.0,-0.006677398061237905,-4.94738110152749,1.80953903388934,69.29619802393356,73.70931761012187,5.345336721821752,-3.547632970338128,-12.243643943023528,-13.65760532875396,13.897571972431264,5.649993896484375,13.571074314179839,1.7912483215332031,-13.567936930155241,17.150433573221648,-5.888344304311005,9.470840947377411,10.396008911132782,14.843698777270642,-54.35112982795896,7.679592625844216,5,4.500007629394531,-14.037490844726562,-27.18749237060547,-20.849990844726562,-1.0,4,-0.004404251097278156,1.0294105327405352,217.1499938964844,-1.5,216.0249938964844,-1.6060720957330548,224.0,-0.004404251097278156
4876,2020-05-04,215.9499969482422,218.4250030517578,214.0,214.0,4821300.0,0.0011590171698518947,-3.5384717711960563,1.0263174802036654,69.24864372924223,72.38904546058004,4.870740762485752,-3.2972345654833077,-12.946275337553004,-13.682352070443272,14.299490793554886,4.4250030517578125,12.553720725110963,1.6162483215331918,-13.45820156138953,16.690698204455913,-5.920976619928183,9.153473262994567,9.408248742675767,16.79682331160947,-54.07449851665882,7.537224941461366,5,4.250007629394531,-12.924995422363281,-28.53124237060547,-21.099990844726562,0.0500030517578125,0,-0.01713358185010294,-4.94738110152749,215.6999969482422,1.0294105327405352,217.1499938964844,-1.5,216.0249938964844,-0.01713358185010294
4877,2020-05-05,215.0500030517578,218.0249938964844,212.9250030517578,216.5,6062422.0,-0.004167603191492897,1.2666702835770631,-0.743589342306037,65.58029253211987,71.18982444261948,5.43718149864668,-1.624002780238527,-12.496942427016023,-12.556059733502877,14.75286004631903,5.099990844726591,11.202563635392522,0.17250442504882812,-14.123502113697128,14.468510963794785,-6.975498844324136,7.320507694421792,9.614748080810529,18.240352903886606,-53.08051269963748,7.148003269372974,5,4.712501525878906,-11.5,-27.631248474121094,-20.199996948242188,7.399993896484375,1,-0.004301339403074422,-3.5384717711960563,215.9499969482422,-4.94738110152749,215.6999969482422,1.0294105327405352,217.1499938964844,-0.004301339403074422
4878,2020-05-06,216.3500061035156,221.0,215.1000061035156,220.125,7683124.0,0.006045119894487527,1.135746756295476,2.603449545918548,59.683446973873004,69.42896268053477,3.572232332271426,-2.4428064903142115,-14.17812236993285,-13.607533021211083,15.157981108908224,5.9499969482421875,9.728102989783281,1.087506866455044,-12.914049571427341,15.08906330433743,-5.9132713524861344,8.088285085396222,7.375565182587906,42.41491450350775,-25.13071828920065,7.000778218941188,5,3.412498474121122,-10.25,-29.543750762939425,-21.49999999999997,2.875,2,0.009475330414310035,1.2666702835770631,215.0500030517578,-3.5384717711960563,215.9499969482422,-4.94738110152749,215.6999969482422,0.009475330414310035
4879,2020-05-07,216.0,219.9750061035156,215.5249938964844,215.5249938964844,6027046.0,-0.0016177771834595678,-17.736652746548742,-0.1258296348394001,51.0405385530731,66.93821437207984,3.121804611285711,-1.6144162887223388,-14.019732293973448,-13.014097654681507,15.198750145328283,4.450012207031193,8.10748890773101,0.3812507629394588,-13.294794351494147,14.057295877373065,-6.456771794277358,7.219273320156276,6.861525827355848,38.080471954996476,-24.46603440576154,6.838022557216805,5,3.7625045776367188,-8.137496948242188,-28.337493896484375,-21.149993896484375,8.649993896484403,3,0.008564843071831474,1.135746756295476,216.3500061035156,1.2666702835770631,215.0500030517578,-3.5384717711960563,215.9499969482422,0.008564843071831474
4880,2020-05-11,219.5,219.5,214.2250061035156,217.6000061035156,5844504.0,0.01620370370370372,4.552642991374771,3.999935753292943,47.28775180586217,63.29631527383058,-1.0752265339781388,-4.1455812127798595,-17.603704903186554,-16.237865252503497,15.635840433350728,5.274993896484403,6.974209949318322,3.131250762939459,-9.589226059100724,15.851727584979642,-3.2289876480806186,9.491489173959536,2.566604005307994,81.42414158649895,22.52044544778147,6.3602384110200845,5,0.26250457763671875,-7.1999969482421875,-30.349994659423828,-24.649993896484375,2.9250030517578125,0,-0.01571752596010112,-17.736652746548742,216.0,1.135746756295476,216.3500061035156,1.2666702835770631,215.0500030517578,-0.01571752596010112
4881,2020-05-12,217.8999938964844,221.375,215.25,220.0,6129690.0,-0.007289321656107517,1.5257700173037596,-1.10526992081463,43.53590921751638,59.49389379610898,-0.25884550551486996,-1.4648975412210063,-16.086234749680187,-14.360142763981088,16.549230681445543,6.125,5.747154272199339,0.7974952697754247,-10.32307820621233,11.918068745763179,-4.762791468218467,6.357782007769316,-4.974990844726591,58.87565256176234,4.243435069836536,5.560286737993879,5,0.8500061035155966,-5.599990844726591,-27.199989318847685,-23.04998779296878,7.775009155273409,1,-0.01468562201870649,4.552642991374771,219.5,-17.736652746548742,216.0,1.135746756295476,216.3500061035156,-0.01468562201870649
4882,2020-05-13,217.8999938964844,218.6999969482422,214.6499938964844,216.5749969482422,5399978.0,0.0,1.76922996666543,-0.6309490939212288,39.454950427029125,57.20012571278833,-1.3579283883461244,-0.35072229093967167,-16.042326479050047,-14.072022697923416,17.65779665611153,4.050003051757784,4.615088924736938,0.07874526977542473,-9.02156491951908,9.179055459069929,-4.471409824871813,4.6289003644226625,-4.805990905761746,51.398474546611425,1.9331552197309492,4.550155094647246,5,-0.7499923706054972,-5.599990844726591,-27.199989318847685,-23.04998779296878,3.625,2,-0.008719568378634301,1.5257700173037596,217.8999938964844,4.552642991374771,219.5,-17.736652746548742,216.0,-0.008719568378634301
4883,2020-05-14,219.5749969482422,225.0249938964844,219.5749969482422,220.5,8532480.0,0.0076870266116368935,-10.783738308507015,-0.698117118673331,41.73318820386973,54.095657718502125,-2.7674316290557215,-0.9460089253205979,-17.38386544700782,-15.458615013578992,18.679480398914226,7.125,3.3088771231227554,1.0374984741210938,-5.893034741241792,7.968031689483979,-2.4277681335603347,4.502765081802522,-6.315374017333994,49.53700825670963,5.2402165447871525,3.465266607681436,5,-0.5999984741210938,-7.274993896484375,-28.87499237060547,-24.724990844726562,1.775009155273409,3,0.013093476215225497,1.76922996666543,217.8999938964844,1.5257700173037596,217.8999938964844,4.552642991374771,219.5,0.013093476215225497
4884,2020-05-15,219.75,223.5,218.8000030517578,221.3999938964844,5526190.0,0.0007970081028809695,-1.647894709695167,1.7837713003744884,42.12909585071766,51.077090810367025,-2.8327302901283247,-0.46766364453529263,-17.33013452420073,-15.410718886668263,19.35988416552409,4.6999969482421875,2.0223257219124093,0.782501220703125,-5.223641448975826,6.788643890382076,-2.2205701141363363,3.7855725555425863,-6.019762230468757,51.157408715604106,11.840301151812774,3.00307133483947,5,-0.7750015258789062,-7.4499969482421875,-27.606246948242188,-24.899993896484375,0.25,4,-0.002389050723478503,-10.783738308507015,219.5749969482422,1.76922996666543,217.8999938964844,1.5257700173037596,217.8999938964844,-0.002389050723478503
4885,2020-05-18,219.3249969482422,222.3500061035156,216.6000061035156,221.75,4803870.0,-0.0019340298145975598,2.1724004394513248,1.4697042558307032,42.27271182479042,48.07976504320572,-2.055615252988929,0.270491099240985,-16.94097092604551,-14.750251344062804,19.578868443987123,5.75,1.7856234719569954,0.16749801635742756,-5.616422986842963,5.951419019557818,-2.724462485242782,3.059458517957637,-5.1429689336328295,45.06027037838828,8.468870570776168,2.891960501600199,5,-0.34999847412109375,-7.024993896484375,-25.481243133544922,-24.474990844726562,-1.899993896484375,0,0.024279024380877257,-1.647894709695167,219.75,-10.783738308507015,219.5749969482422,1.76922996666543,217.8999938964844,0.024279024380877257
4886,2020-05-19,222.1999969482422,223.3249969482422,217.5500030517578,218.3999938964844,5749258.0,0.013108400957499988,-1.1000036066328753,-1.5670095957212404,46.18643766434701,45.92489228011984,-4.415115448225038,-2.6165863477331754,-19.963406454040012,-17.296830323611573,19.391225906779912,5.774993896484375,1.1892340183727015,2.9649978637695256,-2.943326376355941,8.873322103894992,0.0108357437067923,5.919159983832259,-7.58425029835783,72.77111375188225,37.737874150747736,2.9541621200627395,5,-2.5749969482421875,-9.899993896484375,-28.09374237060547,-27.349990844726562,-7.5,1,0.001012628742600885,2.1724004394513248,219.3249969482422,-1.647894709695167,219.75,-10.783738308507015,219.5749969482422,0.001012628742600885
4887,2020-05-20,223.75,225.8999938964844,221.0,221.8999938964844,5633806.0,0.006975711399846984,-1.6849326521910142,0.48684332047044837,72.48907676206623,47.34774003436354,-5.141976169948492,-4.148938039640939,-21.57172634720044,-18.53879767133165,19.2233378321501,4.899993896484403,0.7489560586192852,4.368750762939442,-1.8423388222670667,10.57984034814595,1.2632059703361733,7.47429555554271,-8.717883460251642,76.88175571466995,36.096475034775594,3.1055447926032547,5,-3.6875,-11.449996948242188,-28.368743896484375,-28.899993896484375,-7.1999969482421875,2,0.008603365594448409,-1.1000036066328753,222.1999969482422,2.1724004394513248,219.3249969482422,-1.647894709695167,219.75,0.008603365594448409
4888,2020-05-25,224.2250061035156,225.0,219.3999938964844,219.5500030517578,5027282.0,0.002122932306214853,-1.251249068374431,2.52702033948634,71.40696446115545,49.610676246372684,-4.897458991180514,-4.718174769413196,-21.870230615629424,-18.75017511520369,18.82772464606842,5.600006103515597,0.3157847456504328,4.750006866455038,-1.7016994393485732,11.20171317225865,1.5241537135532326,7.975860019356844,-8.540816922363064,81.98935492974336,37.587720191721345,3.225853152901811,5,-4.162506103515597,-9.3125,-27.962501525878878,-29.37499999999997,-4.375,0,-0.012041530309000015,-1.6849326521910142,223.75,-1.1000036066328753,222.1999969482422,2.1724004394513248,219.3249969482422,-0.012041530309000015
4889,2020-05-26,217.75,225.0,217.75,225.0,6852038.0,-0.028877270274334843,1.0,-1.5508011267017305,54.75638018187319,50.44052384370725,2.0695224928066125,1.3993413720379522,-15.079971489770372,-12.043721486683495,18.186304344597627,7.25,-0.03262252412076805,-1.4524993896484375,-7.6988681672141865,4.7938693879173115,-4.575683778431312,1.670684999134437,-1.4528625359275509,12.365541999462069,-34.29714562292457,3.1231843887828785,5,2.5249938964844034,-1.9874954223632812,-20.42499542236328,-22.899993896484375,0.5500030517578125,1,0.016532749040255368,-1.251249068374431,224.2250061035156,-1.6849326521910142,223.75,-1.1000036066328753,222.1999969482422,0.016532749040255368
4890,2020-05-27,209.6999969482422,218.4250030517578,209.6999969482422,217.1750030517578,8078446.0,-0.03696901516306683,-1.3344478874504473,1.0310353246228448,39.35265383023715,49.97571768956511,9.591894555604426,8.837220565380278,-6.715520782732568,-3.8111226960506315,17.143527663055146,8.725006103515625,-0.39213740274664133,-8.826251983642578,-16.085395510819325,-1.5671084564658315,-12.455823747230937,-5.196680220054219,16.199996948242216,0.0,-48.35687280501482,3.6295717635883693,5,8.099998474121094,8.450004577636719,-12.374992370605469,-14.849990844726562,8.550003051757812,2,0.04911780258299214,1.0,217.75,-1.251249068374431,224.2250061035156,-1.6849326521910142,223.75,0.04911780258299214
4891,2020-05-28,219.5249938964844,219.8999938964844,212.5,214.0,6980020.0,0.046852632766929414,1.3585660858189053,-0.7391290147423295,55.84583436487031,51.796927015991905,0.024188321838977345,-1.306805949988501,-16.042555675520532,-13.356216976345507,15.890070140655272,10.199996948242216,-0.19015282306008885,1.1587455749512117,-5.847386451472147,8.16487760137457,-2.3443204382604677,4.661811588162891,6.051000061035154,60.64814073504057,8.131359161709028,3.503066013211682,5,-1.7249984741211222,-1.3749923706054972,-20.687492370605497,-24.67498779296878,-4.125,3,-0.009566067204706652,-1.3344478874504473,209.6999969482422,1.0,217.75,-1.251249068374431,224.2250061035156,-0.009566067204706652
4892,2020-05-29,218.125,221.6499938964844,216.5249938964844,219.5249938964844,10241276.0,-0.006377378136471101,-1.2282579129985083,-0.2533928403749424,52.312693791437304,52.97242763683275,1.6309697358522328,-0.38948898527993947,-13.74762686237409,-11.697986154580747,14.499047507566692,5.125,-0.17000818542064167,0.052501678466796875,-6.432318164722858,6.537321521656452,-3.1899082431280306,3.2949116000616243,7.133474017334009,55.065368439843986,1.2182744803569463,3.242409921594822,5,-0.32500457763671875,0.02500152587890625,-16.724998474121094,-23.274993896484375,-1.375,4,-0.01570201972152574,1.3585660858189053,219.5249938964844,-1.3344478874504473,209.6999969482422,1.0,217.75,-0.01570201972152574
4893,2020-06-02,216.9250030517578,219.75,214.625,218.3500061035156,7717608.0,-0.0055014186738896464,1.4260407600157463,1.0178637602179428,51.17909821286515,53.97798345484913,2.699405287856166,0.9290230496749814,-11.670753893927326,-10.200198873515944,13.979352436888052,5.125,0.055834415182289376,-1.1924957275390682,-7.62980785202177,5.244816396943634,-4.411151789780433,2.026160334702297,8.022301424194353,47.222252695469535,-8.263162116305296,3.218656062241356,6,0.8749923706054688,1.2249984741210938,-15.0,-22.074996948242188,-0.5250091552734091,1,-0.0017287080545091982,-1.2282579129985083,218.125,1.3585660858189053,219.5249938964844,-1.3344478874504473,209.6999969482422,-0.0017287080545091982
4894,2020-06-03,215.1499938964844,217.25,213.8500061035156,216.875,5578246.0,-0.008182593662796389,1.7474630399132176,1.210528006510407,44.19999658203405,54.19212620565398,4.194365729804872,2.6841315336698415,-9.047205631189826,-8.125516445364298,13.749441486666104,3.3999938964844034,0.3457366559349566,-2.867504882812483,-9.42903887586317,3.694029110238205,-6.148271879337813,0.4132621137128467,9.492364428913561,45.606680669854754,-6.325117138583586,3.2807669965253403,6,2.650001525878878,3.000007629394503,-12.662490844726591,-20.29998779296878,0.7750091552734091,2,0.021845281619168988,1.4260407600157463,216.9250030517578,-1.2282579129985083,218.125,1.3585660858189053,219.5249938964844,0.021845281619168988
4895,2020-06-04,214.75,217.6999969482422,213.5500030517578,213.5500030517578,7189664.0,-0.001859139706398727,-5.916674084152436,-0.6956479433878929,45.661167620445546,54.133762867442705,4.332788127577743,3.1719314365202536,-7.880121570631701,-7.422338822627751,13.446056569371311,4.149993896484375,0.45095398625733196,-3.21999893188476,-9.865390187246618,3.425392323477098,-6.542694559565689,0.10269669579616902,9.593511097854844,24.590180337327784,-25.370096301467722,3.3226956276809325,6,3.0499954223632812,3.4000015258789062,-11.6875,-19.724998474121094,2.5,3,0.016530864036124804,1.7474630399132176,215.1499938964844,1.4260407600157463,216.9250030517578,-1.2282579129985083,218.125,0.016530864036124804
4896,2020-06-08,212.25,213.4750061035156,209.2250061035156,210.4750061035156,11979942.0,-0.011641443538998875,1.0118314131966033,1.47916534211566,42.719083466323276,50.82598583458238,5.892625300630016,5.671294539048745,-4.502149694526054,-4.637001255378777,13.380868384084243,5.524993896484403,0.4585225684252521,-5.534999084472645,-12.609330733707424,1.5393325647621339,-9.072164909090048,-1.9978332598552413,11.80064081486259,24.346051254844863,-24.381720817233184,3.537165824617395,6,4.8625030517578125,5.662506103515597,-7.90625,-17.224998474121094,0.0749969482421875,0,0.028268551236749095,-5.916674084152436,214.75,1.7474630399132176,215.1499938964844,1.4260407600157463,216.9250030517578,0.028268551236749095
4897,2020-06-09,214.125,217.1999969482422,211.8999938964844,212.0500030517578,8102532.0,0.008833922261484162,-3.4631317901175906,1.1690163849870006,43.012827159068905,47.671081689906096,2.8035635633796687,3.924661916457353,-5.4891084518412185,-6.255975104083916,13.256971043946669,5.300003051757784,0.5210773738289163,-3.6137489318847713,-10.774929484560062,3.547431620790519,-7.194339208222431,-0.03315865554711195,9.332615426408722,46.55578848479064,-1.9841267580772666,3.5805902763376505,6,2.9875030517578125,3.7875061035155966,-8.125,-18.75,2.5500030517578125,1,0.005954437344935837,1.0118314131966033,212.25,-5.916674084152436,214.75,1.7474630399132176,215.1499938964844,0.005954437344935837
4898,2020-06-10,218.3999938964844,218.3999938964844,211.8500061035156,211.875,7396430.0,0.019964945225846575,1.0076609716057638,3.1445799966173373,48.433867851116766,46.96858031982205,-2.664838715747976,-0.19908468898037768,-8.717003787651578,-10.322530290529926,12.733735743916036,6.549987792968807,0.3479915559297808,0.5587455749511889,-6.57738080426023,7.694871954162608,-3.0093176146545204,4.126808764556898,4.488317157008595,100.0,49.65173985244262,3.5680631896057067,6,-2.9624938964844034,-0.8374938964844034,-11.124988555908232,-22.17498779296878,-3.375,2,-0.00755491731957858,-3.4631317901175906,214.125,1.0118314131966033,212.25,-5.916674084152436,214.75,-0.00755491731957858
4899,2020-06-11,217.8500061035156,219.75,215.9499969482422,216.8999938964844,7304510.0,-0.0025182591956915967,-1.6666630973669276,0.14559587673224483,48.293821680581644,47.962043414304766,-2.3458661065917,0.5234445372095138,-6.986244977770895,-9.563189935165525,12.263006084536961,3.8000030517578125,-0.6017965555474234,-0.08374252319339348,-7.167143115436602,6.999658069049815,-3.6254428193149977,3.4579577729282107,4.491772751978317,81.9477909899877,29.652923045303538,3.5417002961216038,6,-2.4125061035155966,-0.2875061035155966,-8.925003051757784,-21.62499999999997,-0.15000915527340908,3,-0.0066560117806110375,1.0076609716057638,218.3999938964844,-3.4631317901175906,214.125,1.0118314131966033,212.25,-0.0066560117806110375
4900,2020-06-12,216.0500030517578,219.1999969482422,213.5,214.5500030517578,6720536.0,-0.008262579762804645,-2.1666596024244478,1.5789270799872452,42.704632518348575,46.50190987580236,0.5024488720812883,2.162608205030722,-4.050399042976181,-7.5745505488280855,11.926727576253363,5.6999969482421875,-1.680171020581497,-1.7112457275390511,-8.8020761123326,5.379584657254497,-5.256660919935825,1.8341694648577231,5.7671048936569775,64.8456143097805,14.515400698516288,3.5454151923967694,6,-0.6125030517578125,1.5124969482421875,-6.506248474121094,-19.824996948242188,7.9499969482421875,4,-0.0005785697673424961,-1.6666630973669276,217.8500061035156,1.0076609716057638,218.3999938964844,-3.4631317901175906,214.125,-0.0005785697673424961
4901,2020-06-15,214.6999969482422,216.8999938964844,211.4250030517578,212.5500030517578,7481896.0,-0.006248581737775871,-1.4886356542908596,1.4333292643229167,39.21334480319072,45.04642665488607,1.2248597510522359,3.4367927132399245,-1.7123664965101852,-6.201913825526617,11.431336956594427,5.474990844726591,-2.0601141462302337,-2.9012519836425668,-10.122119731252297,4.319615763967164,-6.511685857447418,0.7091818901622844,6.6134269234966325,39.339280444732005,-7.317057499134776,3.6104338738048627,6,-0.212493896484375,2.8625030517578125,-3.7687416076660156,-18.474990844726562,8.300003051757812,0,0.011877052109938058,-2.1666596024244478,216.0500030517578,-1.6666630973669276,217.8500061035156,1.0076609716057638,218.3999938964844,0.011877052109938058
4902,2020-06-16,216.0,218.2749938964844,215.3000030517578,216.3000030517578,6434092.0,0.006054974709996053,-2.4999955121128408,-0.1395366992661566,40.38573082743142,43.8471636120601,-0.45625405141737474,2.094536501568939,-2.3007679763701105,-7.40403599548182,10.935689496366923,3.574996948242216,-1.2703764483836437,-1.5062492370605582,-8.760484633425335,5.747986159304219,-5.133366935242947,2.1208684611218303,4.829887161009879,54.95493844244822,12.240557042061724,3.627117698182383,6,-1.5124969482421875,1.5625,-4.3874969482421875,-19.774993896484375,3.875,1,-0.017013903017397247,-1.4886356542908596,214.6999969482422,-2.1666596024244478,216.0500030517578,-1.6666630973669276,217.8500061035156,-0.017013903017397247
4903,2020-06-17,222.4499969482422,222.4499969482422,215.8500061035156,215.8500061035156,7307356.0,0.029861096982602753,1.0000000000000087,-21.999745689436033,55.49707441615925,45.10239448251845,-6.749940306939891,-4.352166914535189,-7.929393441066935,-13.744396717479276,9.679160319196475,6.599990844726591,-1.7000135086416606,4.799997711181646,-2.7353410158422378,12.33533643820553,1.0323283476697043,8.567667074693588,-13.224990844726591,100.0,51.238866704127204,3.7676693635119403,6,-6.612495422363281,-4.8874969482421875,-10.793743133544922,-26.224990844726562,-6.175003051757784,2,-0.025960863006116663,-2.4999955121128408,216.0,-1.4886356542908596,214.6999969482422,-2.1666596024244478,216.0500030517578,-0.025960863006116663
4904,2020-06-18,219.2250061035156,223.2749938964844,218.4750061035156,222.0249938964844,5291160.0,-0.014497598961428437,-1.2325587997331449,-0.4242411631837344,62.5577007955497,46.979787057530025,-3.225294493129894,-1.2316724156137582,-4.259800014023909,-10.43339744308986,8.558722240336545,4.799987792968807,-1.9563996941502637,1.601256561279257,-5.9068888922321605,9.109402014790675,-2.1528161654764517,5.355329288034966,-9.735500183105472,65.8228614178963,10.44376218521927,3.7540727267557106,6,-2.9750061035155966,-1.6625061035155966,-6.293750762939425,-22.99999999999997,-7.050003051757784,3,-0.019158454054497787,1.0000000000000087,222.4499969482422,-2.4999955121128408,216.0,-1.4886356542908596,214.6999969482422,-0.019158454054497787
4905,2020-06-19,224.6499938964844,228.1499938964844,222.5,223.0,12683822.0,0.02474620888096668,-3.2641561582311494,-0.5892861035422325,57.64355793931247,48.638061998973264,-7.932469743684294,-6.574339958109874,-9.237290984025663,-15.728780637090068,8.080825049169524,8.924987792968807,-1.9402143801339946,6.759994506835966,-1.355283690968605,14.875272704640537,2.7023554079336805,10.817633605738251,-14.609068457031299,79.07323219191146,23.354318723502175,4.057639098902281,6,-4.86249542236331,-5.962493896484403,-10.837490081787138,-28.42498779296878,-11.125,4,-0.03093700038756586,-1.2325587997331449,219.2250061035156,1.0000000000000087,222.4499969482422,-2.4999955121128408,216.0,-0.03093700038756586
4906,2020-06-22,222.4250030517578,226.9750061035156,222.1999969482422,225.1000061035156,4135198.0,-0.009904255086478408,-2.055990937544232,-1.6212199678176624,56.25910919664045,50.10987111425899,-4.5956518299032325,-4.565714469943202,-6.67411551241247,-13.388202853618196,7.419863907556795,4.775009155273409,-1.489616774815886,4.523753356933582,-3.6172657691670906,12.664772483034255,0.45324379388324587,8.594262919983919,-11.297533504882836,55.44751032195462,-0.33944583998247424,4.070509563050334,6,-2.6375045776367188,-3.7375030517578125,-6.393749237060547,-26.199996948242188,-7.375,0,0.007081024734776342,-3.2641561582311494,224.6499938964844,-1.2325587997331449,219.2250061035156,1.0000000000000087,222.4499969482422,0.007081024734776342
4907,2020-06-23,225.6750030517578,225.6750030517578,221.6750030517578,225.0,5858380.0,0.014611666653517874,10.85179826841784,-0.2523373015646685,62.0192428614785,51.61935722652141,-6.744213806626192,-8.078281329094409,-9.435613972334238,-16.522103472991375,6.333706620358852,4.0,-0.9549180891115441,7.677503204345697,-0.7934998834576845,16.14850629214908,3.4420016604440207,11.913004748247374,-13.52618204390626,79.87810324379834,22.05734246134125,4.235501543901688,6,-5.887504577636719,-6.9875030517578125,-10.150001525878906,-29.449996948242188,-14.800003051757812,1,-0.011853342264691591,-2.055990937544232,222.4250030517578,-3.2641561582311494,224.6499938964844,-1.2325587997331449,219.2250061035156,-0.011853342264691591
4908,2020-06-24,221.5249938964844,223.375,220.6750030517578,222.5500030517578,5337230.0,-0.01838931693432444,1.0186870040899212,-1.5185252164477279,58.22051066522477,52.72232266925953,-2.3516026072957743,-4.364702304416397,-4.979519304190774,-12.304495909443489,5.449974187450349,5.0,-0.1078313642764499,3.6624946594238565,-4.469920920606285,11.794910239453998,-0.40371313059122826,7.728702449438941,-8.41610251531489,31.52446140743819,-26.691203048138675,4.066207790015071,6,-1.7374954223633097,-2.8374938964844034,-6.799991607666044,-25.29998779296878,-10.674987792968807,2,-0.00744834191150201,10.85179826841784,225.6750030517578,-2.055990937544232,222.4250030517578,-3.2641561582311494,224.6499938964844,-0.00744834191150201
4909,2020-06-25,221.3500061035156,221.4750061035156,218.0749969482422,219.0,5763708.0,-0.0007899234749582096,1.6153855182694579,-2.292668403423929,58.560328687742604,54.4840666880811,-1.8192415344495032,-4.117277506111975,-4.501422280595165,-11.97641755690492,4.669360608929744,3.449996948242216,0.6581881392354205,3.3075065612792685,-4.9724491455431234,11.58746226810166,-0.8324712921319417,7.447484414690479,-7.3386485714272,32.506304191435014,-28.725027240287275,4.139977853411199,6,-1.5625076293945028,-2.6625061035155966,-5.7125053405761435,-25.12499999999997,-12.900009155273409,3,-0.022927544915710696,1.0186870040899212,221.5249938964844,10.85179826841784,225.6750030517578,-2.055990937544232,222.4250030517578,-0.022927544915710696
4910,2020-06-26,220.0,223.125,219.25,220.0,4632704.0,-0.006098965738831952,-4.166666666666667,0.0,60.36097271203613,56.83380312239725,0.16762270989846684,-2.061763786482345,-2.716703774797139,-10.482011882708093,4.999765281902026,3.875,0.8607333446974508,1.4425003051757699,-5.87839798995023,8.76339860030177,-2.217948842387244,5.102949452738784,-5.140324286047843,21.62922552295595,-42.43918673681739,3.660449147563006,6,1.7249984741210938,-1.3125,-4.362499237060547,-23.774993896484375,-12.699996948242188,4,-0.035568167946555374,1.6153855182694579,221.3500061035156,1.0186870040899212,221.5249938964844,10.85179826841784,225.6750030517578,-0.035568167946555374
4911,2020-06-29,217.4250030517578,221.9499969482422,217.4250030517578,220.1499938964844,4705912.0,-0.011704531582919064,-2.3211075958227174,-100.0,54.3307171758475,58.38324604999904,3.542325162838978,0.3666382513610529,0.313149866880849,-7.820830937608889,5.36214739327482,4.524993896484375,1.065891716188247,-1.0274971008300895,-8.350206935956408,6.2952127342962285,-4.6888520183932485,2.6338578167330695,-1.7679082468537217,0.0,-63.54553253516958,3.6613549175631595,6,4.5749969482421875,1.2624969482421875,-1.7875022888183594,-21.199996948242188,-12.300003051757812,0,-0.017937261586906894,-4.166666666666667,220.0,1.6153855182694579,221.3500061035156,1.0186870040899212,221.5249938964844,-0.017937261586906894
4912,2020-06-30,214.6999969482422,218.1999969482422,214.5,215.0,5871146.0,-0.012533085272014133,-9.571465940054496,0.11009323291429736,44.93844086369402,57.210064544169576,6.776113913169297,2.974394146187251,3.4610550317038076,-4.998265959896855,5.386468235493727,3.6999969482421875,1.655723220701475,-3.5812530517578125,-11.093942225743348,3.9314361222277228,-7.337597638750594,0.17509153523496934,13.449996948242216,2.253486740757042,-54.33937541612015,3.756344586992772,6,6.625,3.9875030517578125,1.2625045776367188,-18.474990844726562,-10.800003051757784,1,0.0016302101000960079,-2.3211075958227174,217.4250030517578,-4.166666666666667,220.0,1.6153855182694579,221.3500061035156,0.0016302101000960079
4913,2020-07-01,216.5500030517578,217.25,213.6000061035156,215.4499969482422,5508440.0,0.008616702980026592,1.9199951171875227,-3.6666497126290625,48.28269040131234,55.62395227814321,4.471396066211781,1.1540207574700219,2.008553873921869,-6.753335393410168,5.79469357378157,3.6499938964844034,2.6235494167621596,-1.7124969482421761,-9.24129285993385,5.816298963449498,-5.476894904087999,2.0519010076036466,11.326990966796899,30.97111641542401,-21.488597158241316,3.764397955845836,7,4.3249969482421875,2.1374969482421875,-0.36875152587890625,-20.324996948242188,-16.350006103515625,2,-0.026206432564221283,-9.571465940054496,214.6999969482422,-2.3211075958227174,217.4250030517578,-4.166666666666667,220.0,-0.026206432564221283
4914,2020-07-02,219.8500061035156,219.8500061035156,215.4750061035156,218.0249938964844,5201044.0,0.015238988710469137,3.7944884786463486,1.6590928006657828,54.82846751699693,55.31116445344147,1.4185481424052853,-1.8717824913255185,-1.0376057551641793,-9.94942555796078,6.0400519364240965,4.375,3.5913936514381533,1.3525054931640454,-6.059733646848883,8.764744633176974,-2.353614076842433,5.058625063170524,7.455908398437543,65.61683994681428,14.115632067495469,3.706119570006467,7,0.4375,-1.1625061035155966,-2.362503051757784,-23.62499999999997,-16.475006103515597,3,-0.04093700136520528,1.9199951171875227,216.5500030517578,-9.571465940054496,214.6999969482422,-2.3211075958227174,217.4250030517578,-0.04093700136520528
4915,2020-07-03,218.3000030517578,221.1999969482422,217.625,220.1000061035156,2408784.0,-0.007050275227320046,-1.2698327350936596,-0.9862964449349672,54.55121013230203,55.12139789073721,2.2049539944298715,-0.04446541831595141,0.6124223450552506,-8.31983434059589,6.469374992077082,3.5749969482421875,3.2587749257700693,-0.37499771118163494,-7.576404612529416,6.826409190166146,-3.9757011618555396,3.2257057394922697,8.457675114257825,56.28745031751122,3.1136754743603845,3.600703450673894,7,1.3375015258789062,0.3874969482421875,-0.2812538146972656,-22.074996948242188,-13.949996948242216,4,-0.04512141990754004,3.7944884786463486,219.8500061035156,1.9199951171875227,216.5500030517578,-9.571465940054496,214.6999969482422,-0.04512141990754004
4916,2020-07-06,218.25,219.2250061035156,216.0,218.5,3829350.0,-0.00022905657837279936,2.7940975837433166,0.13888865341415046,52.937337750813924,54.11229732288558,1.7885362970994834,0.503926688960803,0.5987123596299853,-8.341812887886306,6.0748133328691925,3.2250061035155966,2.847302946978374,-0.7250007629394588,-7.269363259316378,5.819361733437461,-3.9971820111279044,2.5471804852489868,7.981371283515642,61.184203921915206,7.8955246066460845,3.2721812481884576,7,0.2375030517578125,0.4375,-0.27500152587890625,-22.024993896484375,-9.75,0,-0.050171807322988204,-1.2698327350936596,218.3000030517578,3.7944884786463486,219.8500061035156,1.9199951171875227,216.5500030517578,-0.050171807322988204
4917,2020-07-07,215.3999938964844,217.0500030517578,213.1000061035156,216.5,5528240.0,-0.013058447209693402,2.590886392010013,4.400024414062386,39.84149326832302,52.07018427878538,3.383574782570747,3.6410270628900037,3.344932746655303,-5.617017885911565,6.466839337548698,5.149993896484403,2.1933962254769597,-3.63875656127928,-10.006654975600753,2.7291418530421936,-6.8227057684400165,-0.4548073541185431,10.326122779831223,28.394943118561528,-18.200814695165093,3.1839492071607403,7,2.712509155273409,3.2875061035155966,2.5750045776366903,-19.17498779296878,-1.849990844726591,1,-0.04770192287666586,2.7940975837433166,218.25,-1.2698327350936596,218.3000030517578,3.7944884786463486,219.8500061035156,-0.04770192287666586
4918,2020-07-08,216.75,217.8000030517578,214.6999969482422,216.0,4239072.0,0.006267437984071478,1.1754382207754661,-0.6818143986683489,46.22999972108853,50.70014772693494,1.4360178318574413,2.2778563919011674,1.8555251540520032,-7.030170099901682,6.823737319031292,3.100006103515625,1.734189929086341,-2.2062507629394474,-8.651279254848646,4.238777728969751,-5.4287650088940325,1.0162634830151376,8.218550041947623,45.06170397539019,0.8609481261263738,3.222514245954592,7,1.3625030517578125,1.9375,1.2249984741210938,-20.524993896484375,-5.9499969482421875,2,-0.05928491858600049,2.590886392010013,215.3999938964844,2.7940975837433166,218.25,-1.2698327350936596,218.3000030517578,-0.05928491858600049
4919,2020-07-09,216.3999938964844,217.8999938964844,215.4499969482422,217.4750061035156,3009644.0,-0.0016147917117212973,1.5454675164082108,-1.4333496093749243,35.13515148249277,47.89727870143012,1.1287203012972213,2.6495027362226153,2.031786572466416,-6.746784853227155,6.960855097392263,2.449996948242216,0.6784148419222049,-2.483756256103476,-9.013250608944901,4.045738096737949,-5.748503432524188,0.7809909203172367,7.8564435091572875,40.74063608500529,0.9117285559650128,3.2647471764207174,7,1.1250076293945028,2.2875061035155966,1.5750045776366903,-20.17498779296878,-8.774993896484403,3,-0.07486135584639408,1.1754382207754661,216.75,2.590886392010013,215.3999938964844,2.7940975837433166,218.25,-0.07486135584639408
4920,2020-07-10,215.9250030517578,217.6499938964844,213.7749938964844,215.1999969482422,3913536.0,-0.0021949669968743812,-1.1678247656770528,-0.6744166240845187,37.50001467189529,46.02720064543543,1.0782767123867245,3.282968225806144,2.3231248147731662,-6.3526311361438275,7.4527842467727865,3.875,-0.0061475083918764994,-2.9524971008300724,-9.493641197090483,3.588646995430338,-6.223069148960263,0.31807494730011854,7.662048475756308,46.12239915497495,7.927550200978409,3.2705720481302047,7,1.2249984741210938,2.7624969482421875,2.0499954223632812,-19.699996948242188,-5.0,4,-0.058122046425302276,1.5454675164082108,216.3999938964844,1.1754382207754661,216.75,2.590886392010013,215.3999938964844,-0.058122046425302276
4921,2020-07-13,217.25,217.25,213.3000030517578,215.0,4099490.0,0.006136375730070309,2.5111083984375,3.1034221492612706,32.50260967776889,44.645441624777085,-0.30637345414552897,2.2754708945479933,0.8422042861424188,-7.746391819292967,7.647425224719137,3.9499969482421875,-0.7149729163982101,-1.7550003051757699,-8.047992010479561,4.537991400128021,-4.9014961578276655,1.3914955474761257,5.707828802074204,86.45842605190501,51.32470205637272,3.1464958526519022,7,-0.09999847412109375,1.4375,0.7249984741210938,-21.024993896484375,-9.125,0,-0.05937856799302377,-1.1678247656770528,215.9250030517578,1.5454675164082108,216.3999938964844,1.1754382207754661,216.75,-0.05937856799302377
4922,2020-07-14,212.3249969482422,216.1499938964844,210.8999938964844,215.0,5758028.0,-0.02266974937517985,1.110556647783537,-1.1888902452256944,31.488955654988217,42.779471097407736,4.74532902209188,7.284516252879882,5.509736832665226,-2.9063164089759255,8.277240571865509,6.350006103515597,-1.5727043306385724,-6.496253204345692,-13.348458727231616,0.3559523185402327,-9.922355965788654,-3.0701504429027295,10.041362491918505,20.35718645368263,-14.603821958010919,3.4261027614429582,7,3.7249984741210938,7.199996948242216,5.187507629394531,-13.537490844726562,-3.125,1,-0.018014821632963862,2.5111083984375,217.25,-1.1678247656770528,215.9250030517578,1.5454675164082108,216.3999938964844,-0.018014821632963862
4923,2020-07-15,216.6750030517578,216.6750030517578,212.3249969482422,214.5,4515312.0,0.020487489301959094,3.0,-0.8130843253911665,41.946603511225256,41.34815287454421,0.46367972217200304,2.6136838033003187,1.2045968083560297,-7.351545636401113,8.57117844151483,4.350006103515625,-1.899231382536442,-1.857497406005848,-8.550722072833679,4.835727260821983,-5.204109739419778,1.4891149274080817,4.774047144908764,82.50013078962013,45.277653277514545,3.3466123334139186,7,-0.6250076293945312,2.849990844726591,0.8375015258789062,-17.887496948242188,-8.175003051757812,2,-0.014422522007550231,1.110556647783537,212.3249969482422,2.5111083984375,217.25,-1.1678247656770528,215.9250030517578,-0.014422522007550231
4924,2020-07-16,215.0249938964844,216.125,213.4750061035156,215.8249969482422,3786722.0,-0.0076151338734689045,2.78568081001846,-0.3678169789744574,41.51747850764318,39.89996047180434,1.5167909445736996,4.145444354270012,2.844956172416488,-5.827679312546678,8.743990068702484,3.199996948242216,-1.6266044835528533,-3.2975059509277003,-10.160641664733674,3.565629762878274,-6.729073807830673,0.13406190597527257,5.580131796167592,61.111111111111114,21.010856804885535,3.4315678569029817,7,0.03750610351559658,4.5,1.4750061035155966,-16.23748779296878,-5.949996948242216,3,-0.019648836017456373,3.0,216.6750030517578,1.110556647783537,212.3249969482422,2.5111083984375,217.25,-0.019648836017456373
4925,2020-07-17,217.6999969482422,218.125,214.0,214.5,3884074.0,0.012440428451055086,1.037035502089134,-3.999980926586573,50.46727857291019,39.62550945203726,-1.399439531995796,0.9729520185431397,0.23793302804040195,-8.645287620432299,7.986057683183259,4.125,-1.5624506364792978,-0.2750030517578068,-6.459409711183696,5.909403607668082,-3.367206381470737,2.8172002779551235,2.1287182007164063,94.11760978927047,46.923077895839,3.092203329712942,7,-3.1875,1.824996948242216,-1.1999969482421875,-18.912490844726562,-9.574996948242188,4,-0.04627927004811816,2.78568081001846,215.0249938964844,3.0,216.6750030517578,1.110556647783537,212.3249969482422,-0.04627927004811816
4926,2020-07-20,224.0,224.2749938964844,218.3249969482422,219.1000061035156,5607346.0,0.028938921176262733,1.18349245457344,1.5312495529647467,64.09089416842265,42.31988732982611,-7.596928077817836,-5.484183172572898,-5.9275414122957955,-15.065083917441996,7.349273291837664,6.574996948242216,-1.9147002231640897,5.946250152587879,-0.5108434462294156,12.403343751405174,2.7177033531792176,9.17479695199654,-13.100006103515597,97.94397086740632,43.203122777822244,3.228546799408653,7,-6.412506103515597,-4.475006103515597,-7.5,-25.212493896484375,-14.375,0,-0.05837052209036686,1.037035502089134,217.6999969482422,2.78568081001846,215.0249938964844,3.0,216.6750030517578,-0.05837052209036686
4927,2020-07-21,223.0,225.25,222.4499969482422,223.7749938964844,4568762.0,-0.004464285714285698,-1.986669921875,-0.1581622166999918,60.03108707465887,43.85334148022281,-6.040743453776258,-4.948579290141026,-4.772845267476669,-14.181130404479973,6.855725223300865,2.8000030517578125,-2.1742084771924794,5.080000305175787,-0.7971791541145876,10.957179764466161,2.141410575530614,8.01859003482096,-11.832506103515584,82.59188031917719,23.81802775931044,2.938589729645182,7,-4.9250030517578125,-3.4750061035155966,-6.974998474121094,-21.337493896484375,-14.074996948242188,1,-0.06670403587443952,1.18349245457344,224.0,1.037035502089134,217.6999969482422,2.78568081001846,215.0249938964844,-0.06670403587443952
4928,2020-07-22,219.875,223.1750030517578,219.6499938964844,223.1750030517578,3389930.0,-0.014013452914798163,1.136367209354999,4.258101988580273,50.03908345247666,45.50933392133213,-2.7109283503444033,-2.0591019678666385,-1.5681817921046104,-11.159991768380735,6.321615668602357,3.525009155273409,-2.430685970408291,2.0374999999999943,-3.670496263611426,7.745496263611415,-0.81649813180573,4.891498131805719,-8.14420585937495,54.3524179523797,-3.4089545298295008,2.8539981318057124,7,-1.8000030517578125,-0.3500061035155966,-3.8499984741210938,-16.849998474121094,-10.800003051757812,2,-0.04855032655717029,-1.986669921875,223.0,1.18349245457344,224.0,1.037035502089134,217.6999969482422,-0.04855032655717029
4929,2020-07-23,216.2749938964844,220.75,216.2749938964844,219.8000030517578,3649880.0,-0.016372966929007804,-1.5390039607817922,1.0681836046774995,47.02423689326487,46.56758083481763,0.9716625204106037,1.2028745449458427,2.0825813587696302,-7.586040630199335,6.30390484645435,4.475006103515597,-1.9772412262215653,-1.3087554931640284,-6.806635278602357,4.1891242922743,-4.057695385883193,1.440184399555136,-4.003431521484345,20.222167968750252,-36.16723824326718,2.748939892719169,7,1.800003051757784,3.25,0.4250068664550497,-12.724990844726591,-9.574996948242216,3,-0.03594957399562215,1.136367209354999,219.875,-1.986669921875,223.0,1.18349245457344,224.0,-0.03594957399562215
4930,2020-07-24,212.1750030517578,215.3000030517578,211.6999969482422,214.0,4386904.0,-0.018957304174929135,-1.5945904334581527,0.517728286042036,42.02233412215436,47.62532799530491,5.010704675017934,4.939846970418699,6.073900775542825,-3.50108259060778,6.283424382246171,4.574996948242216,-1.9978367818393963,-5.017496490478521,-10.892178676112934,0.8571856951558914,-7.954837583295728,-2.080155397661315,13.074996948242188,3.505579310212801,-50.11779518848798,2.9373410928172015,7,5.899993896484375,7.349990844726591,4.7312469482421875,-6.074996948242216,-5.600006103515625,4,-0.01461060944469228,-1.5390039607817922,216.2749938964844,1.136367209354999,219.875,-1.986669921875,223.0,-0.01461060944469228
4931,2020-07-27,213.5249938964844,213.6750030517578,210.8249969482422,211.9499969482422,2962722.0,0.006362629081227311,2.0399817709816817,-0.8630134695618159,47.43677460804846,49.39730787897827,3.438331535177923,3.460097284723247,4.68026581551652,-4.847631095096148,6.694028563997692,2.850006103515625,-1.6016884194771137,-3.472505187988247,-9.569398571630387,2.624388195653893,-6.520951879809303,-0.4240584961671914,11.454006042480444,18.717479216846318,-36.52336936088453,3.048446691821069,7,4.51250457763669,5.375007629394503,5.7125053405761435,-4.887496948242216,-7.649993896484403,0,-0.0252897508527844,-1.5945904334581527,212.1750030517578,-1.5390039607817922,216.2749938964844,1.136367209354999,219.875,-0.0252897508527844
4932,2020-07-28,215.0500030517578,215.4499969482422,212.4750061035156,213.3500061035156,3146894.0,0.00714206392162553,1.380007202192419,1.0793652331450592,47.68707994231973,50.03513859354433,2.6155696407544156,2.0687184412104784,3.128433437453907,-6.296825595344444,7.203346032193701,2.974990844726591,-1.2269138268850952,-1.964996337890625,-8.036077347024332,4.106084671243082,-5.000536842457478,1.0705441666762283,9.36283676757813,34.210558829707054,-21.395954352682253,3.035540504566847,7,2.9874954223632812,3.1999969482421875,4.187496185302734,-1.975006103515625,-8.074996948242216,1,-0.02522670530003268,2.0399817709816817,213.5249938964844,-1.5945904334581527,212.1750030517578,-1.5390039607817922,216.2749938964844,-0.02522670530003268
4933,2020-07-29,210.875,215.1999969482422,210.875,214.0,3998308.0,-0.019414103661988702,-1.767998046875,-1.8382385940346697,43.19163002552716,50.221155428864776,6.572488579770038,6.110029776468991,7.1735477132237975,-1.9361898529940618,7.669604063111671,4.3249969482421875,-0.926714272931008,-5.856249237060553,-12.520351101310354,0.8078526271892486,-9.188300169185453,-2.524198304935652,12.994326104492188,0.5038089308089078,-54.62922308531885,3.332050932124898,7,7.162498474121094,7.162498474121094,8.362499237060547,2.1999969482421875,-3.8999938964844034,2,-0.009247169879038286,1.380007202192419,215.0500030517578,2.0399817709816817,213.5249938964844,-1.5945904334581527,212.1750030517578,-0.009247169879038286
4934,2020-07-30,210.8500061035156,213.8999938964844,209.5,211.1499938964844,4632164.0,-0.00011852470176365593,-1.9333292643229356,0.09599609375001819,43.67601866876477,49.46657099507084,6.6413939448915755,5.719433283179882,7.060042642698107,-1.7801083698973628,8.42237154151822,4.399993896484403,-0.1893566572482257,-5.431243133544939,-12.416356345527703,1.553870078437825,-8.92379973953632,-1.938686527553557,12.497546834726592,22.689189847642357,-32.19632165164934,3.492556605991378,7,6.524993896484403,6.524993896484403,8.38749313354495,2.224990844726591,-6.400009155273409,3,-0.00841835003031477,-1.767998046875,210.875,1.380007202192419,215.0500030517578,2.0399817709816817,213.5249938964844,-0.00841835003031477
4935,2020-07-31,208.4499969482422,212.125,208.1499938964844,209.1750030517578,5270806.0,-0.011382542498458048,-4.999953936155726,2.4167853509659714,39.32039176544441,46.71429295029547,8.483427518539258,7.7405292769587675,9.304510181066235,0.6074326921069542,9.038826191246313,3.9750061035155966,-0.10005956503758284,-7.338751983642567,-15.073337274601812,0.39583330731667843,-11.206044629122175,-3.4714593381629584,14.066702813705461,4.109629127970647,-44.84959985828269,3.8672926454796173,7,8.25,8.25,10.78750228881836,4.625,-1.550003051757784,4,-0.008395298755674796,-1.9333292643229356,210.8500061035156,-1.767998046875,210.875,1.380007202192419,215.0500030517578,-0.008395298755674796
4936,2020-08-03,207.3000030517578,209.0749969482422,203.7749938964844,204.1499938964844,6872682.0,-0.00551688133039363,-1.7179439025631043,-4.344803636822792,43.286584585226144,44.85379267369184,7.839849996874904,8.46196447062755,10.189708476739042,1.6666916703817378,10.264228925272368,5.300003051757784,0.0942699912365299,-7.941246032714844,-16.45339244826144,0.570900382831752,-12.197319240488127,-3.68517282494156,14.06736024095278,30.192790011671004,-21.459728314433864,4.256073207773293,8,6.174995422363281,7.212493896484375,12.906246185302734,5.774993896484375,-1.975006103515625,0,-0.0034973762317533907,-4.999953936155726,208.4499969482422,-1.9333292643229356,210.8500061035156,-1.767998046875,210.875,-0.0034973762317533907
4937,2020-08-04,205.125,206.9250030517578,203.875,206.1000061035156,5382214.0,-0.010492055087981678,1.3238118489583333,-0.3095248475336478,33.61702403961654,43.02911940559627,8.060257656102692,10.358824197574847,12.019213814439894,3.7741155992686686,11.170066614990906,3.4250030517578125,-0.3177625180112216,-9.602499389648443,-19.2401835894714,0.03518481017451336,-14.421341489559921,-4.783657289736965,14.483126353087982,11.816242826367496,-34.449852772588756,4.818842099911477,8,7.1374969482421875,9.387496948242188,15.21875,7.9499969482421875,4.725006103515597,1,0.003656307129798808,-1.7179439025631043,207.3000030517578,-4.999953936155726,208.4499969482422,-1.9333292643229356,210.8500061035156,0.003656307129798808
4938,2020-08-05,203.8999938964844,205.5,203.25,203.375,4756792.0,-0.005971998067108353,-4.806497341996456,-0.5384519077279862,34.027284852245,41.58501362326072,7.577788743757225,11.143092067049423,12.862050902238792,5.037898412128328,12.316857728752307,2.25,-1.8930212831384097,-10.185005187988253,-20.907257289760594,0.5372469137840881,-15.546131238874437,-4.823879137102068,14.12481921094323,6.1032325727338534,-36.70355171875921,5.361126050886176,8,5.45000457763669,10.350006103515597,16.10625457763669,9.175003051757784,3.700012207031193,2,0.015080982339765514,1.3238118489583333,205.125,-1.7179439025631043,207.3000030517578,-4.999953936155726,208.4499969482422,0.015080982339765514
4939,2020-08-06,200.1999969482422,207.5249938964844,200.125,205.2749938964844,7815990.0,-0.01814613564981582,-1.8325385120829487,-9.666773237225597,25.592751714644947,39.759504466870794,9.786952544115223,14.300385796618201,16.337745785618353,8.859735984731572,13.706491064828825,7.399993896484403,-3.464054176740831,-13.075002288818354,-25.390195014824087,-0.7598095628126202,-19.232598651821206,-6.917405925815501,16.05183858629414,0.6249745686848958,-34.21696313486505,6.157596363002864,8,7.587501525878906,12.487503051757812,19.581253051757812,12.875,8.900009155273409,3,0.03384120508765509,-4.806497341996456,203.8999938964844,1.3238118489583333,205.125,-1.7179439025631043,207.3000030517578,0.03384120508765509
4940,2020-08-07,203.375,205.125,200.1000061035156,200.1000061035156,6822750.0,0.01585915634443613,-2.068704281787226,-0.6453193824320891,18.487400835374842,36.54290738101817,5.847302011019963,10.684774178305418,13.230225222407626,5.868985166834079,14.830512043924077,5.024993896484403,-4.4680921443079455,-9.272499084472656,-22.278701671737224,3.7337035027919114,-15.77560037810494,-2.7693977908403724,10.61907855970125,36.49021991380283,9.232448704951995,6.5031012936322785,8,4.400001525878906,9.300003051757812,16.112503051757812,12.3125,6.375,4,0.005285787084165605,-1.8325385120829487,200.1999969482422,-4.806497341996456,203.8999938964844,1.3238118489583333,205.125,0.005285787084165605
4941,2020-08-10,204.3500061035156,205.875,201.7250061035156,204.0249938964844,4470584.0,0.004794129580900197,1.459255642361128,0.09924055351067461,21.483200406154225,33.631365210333115,3.837512163080447,9.163603454420382,12.01868512986016,5.116907366455905,15.839101353246384,4.149993896484403,-5.154418429144016,-7.652493286132852,-20.973320550112618,5.668333977846913,-14.312906918122735,-0.9920796541429695,7.421020863195963,57.23915134277521,35.453135214768345,6.660413631989876,8,3.2999954223633097,8.324996948242216,14.812496185302763,12.187492370605497,9.599990844726591,0,0.01247853054468262,-2.068704281787226,203.375,-1.8325385120829487,200.1999969482422,-4.806497341996456,203.8999938964844,0.01247853054468262
4942,2020-08-11,208.5,208.9499969482422,204.9250030517578,206.0249938964844,5088246.0,0.0203082641180945,1.385181568287037,7.615117370893263,33.13565909360321,32.51403510678601,-1.4967031216169744,4.967019257392792,7.720636610319133,1.415826356356348,16.11754351291483,4.599990844726591,-5.239181262038073,-3.3112495422363395,-16.72210965399276,10.099610569520081,-10.016679598114536,3.3941805136418566,1.4036636286002135,94.91528346031764,74.0576341044956,6.70543005587821,8,-1.5,4.1750030517578125,10.087501525878906,10.1875,6.649993896484403,1,-0.015227832382531448,1.459255642361128,204.3500061035156,-2.068704281787226,203.375,-1.8325385120829487,200.1999969482422,-0.015227832382531448
4943,2020-08-12,213.5500030517578,213.5500030517578,206.5500030517578,207.8000030517578,5331850.0,0.024220638137927075,1.434782608695652,2.3232265940001007,46.12652365556737,32.78631343865297,-6.847433653216058,-0.34689010991849045,2.6168932535159684,-3.1625177907226885,16.148652998932704,7.0,-5.595455651432502,1.895003509521473,-11.349037349169521,15.139044368212467,-4.727016919824024,8.51702393886697,-13.449996948242216,100.0,75.79599823964413,6.622020429345501,8,-6.724998474121094,-0.875,4.849998474121094,5.1374969482421875,4.024993896484375,2,-0.01732613858753007,1.385181568287037,208.5,1.459255642361128,204.3500061035156,-2.068704281787226,203.375,-0.01732613858753007
4944,2020-08-13,210.8000030517578,212.4499969482422,209.6499938964844,211.6999969482422,4071982.0,-0.01287754605807001,1.3333418104599029,-0.1565206776494565,47.967480408308354,33.74710106563785,-4.587720303953688,2.182239464056636,5.337312304629222,0.03516460476265593,16.18144368023138,3.900009155273409,-6.195447323622886,-0.6437469482421818,-13.795921604816186,12.508427708331823,-7.219834276529184,5.9323403800448204,-10.430997009277377,79.55389870657629,50.553394168571714,6.576087328287008,8,-3.9749984741210938,1.875,7.599998474121094,7.8874969482421875,6.6999969482421875,3,-0.01518025095785469,1.434782608695652,213.5500030517578,1.385181568287037,208.5,1.459255642361128,204.3500061035156,-0.01518025095785469
4945,2020-08-14,207.625,210.2250061035156,207.3500061035156,208.8000030517578,3329856.0,-0.015061684088203076,-2.333351024776757,1.3055678003458682,41.72511941652823,33.57360493578252,-1.7232701609561332,4.810379030928516,8.458125671230846,3.597228565507919,16.90433407100094,3.449996948242216,-6.37196566275972,-3.315000152587885,-16.22782946419352,9.59782915901775,-9.771414808390716,3.1414145032149463,-6.992374017334015,49.894253015950554,18.783647696040443,6.45641465580282,8,-0.7999954223632812,5.0500030517578125,10.481250762939453,11.0625,9.850006103515597,4,0.0071041835208456305,1.3333418104599029,210.8000030517578,1.434782608695652,213.5500030517578,1.385181568287037,208.5,0.0071041835208456305
4946,2020-08-17,210.9250030517578,210.9250030517578,207.5749969482422,208.125,3193958.0,0.01589405443351133,1.3928588945019373,-2.3829751314849683,44.48898065223188,34.781600114962,-4.978537754488684,0.5065781490963559,5.22175678692588,0.7688789183278004,17.318179151045765,3.350006103515625,-6.523296600681249,0.6387527465820426,-10.720540833978248,11.998046327142333,-5.040894043698103,6.318399536862188,-10.034029527710004,69.56521739130434,37.24201677621951,5.679646790280149,8,-4.099998474121094,1.75,6.993747711181641,7.7624969482421875,7.675003051757784,0,-0.005570714873805116,-2.333351024776757,207.625,1.3333418104599029,210.8000030517578,1.434782608695652,213.5500030517578,-0.005570714873805116
4947,2020-08-18,208.125,209.9499969482422,207.0749969482422,209.5,4169008.0,-0.013274875008870923,1.5274793083558025,-0.4910708933466303,46.18585491925332,36.13255234462959,-1.9089823357602427,2.2504253410898514,7.993723622664618,4.014272150734911,17.601047210908604,3.850006103515625,-6.345674618301359,-1.4175003051757926,-11.095230094569246,8.26022948421766,-6.256365199872505,3.4213645895209197,-6.980845885397997,22.499956403459823,-13.276129095711209,4.838864894696725,8,-1.2999954223632812,4.5500030517578125,9.793750762939453,10.5625,14.625,1,0.02798797332488734,1.3928588945019373,210.9250030517578,-2.333351024776757,207.625,1.3333418104599029,210.8000030517578,0.02798797332488734
4948,2020-08-19,209.1999969482422,210.9750061035156,207.1750030517578,208.0,3821330.0,0.005165150502064675,-1.6666773746231938,-0.8727250532670454,47.77626926523835,38.59738762802886,-2.40614314822281,0.35276499029282604,6.764787054889439,3.440545273447583,18.46595469055457,3.800003051757784,-6.289782164994051,0.19124679565430824,-8.175814312130314,8.55830790343893,-3.9922837582379884,4.374777349546605,-7.807725854897058,39.53488372093023,2.016504902630423,4.183530553892311,8,-2.3749923706054688,3.475006103515625,8.58749771118164,9.487503051757812,9.449996948242216,2,0.028441668427530153,1.5274793083558025,208.125,1.3928588945019373,210.9250030517578,-2.333351024776757,207.625,0.028441668427530153
4949,2020-08-20,208.5,210.5,207.5249938964844,209.1499938964844,3024392.0,-0.0033460657669864835,-1.2884608612979611,-0.5416629579238058,50.070625761053456,42.106634841993156,-0.452568573701825,0.4642136492707323,7.3172669194970865,4.701510157586426,19.378438811469657,2.9750061035155966,-5.663333784742548,-0.12000045776366619,-7.756128328535368,7.516127413008036,-3.938064393149517,3.698063477622185,-6.864574267486603,36.538454014421745,-4.9908563062953135,3.8180639353858523,8,-0.8624954223632812,4.1750030517578125,9.287494659423828,10.1875,11.199996948242188,3,0.043525165219387096,-1.6666773746231938,209.1999969482422,1.5274793083558025,208.125,1.3928588945019373,210.9250030517578,0.043525165219387096
4950,2020-08-21,209.0749969482422,211.75,208.6750030517578,208.7749938964844,3112586.0,0.0027577791282598074,-11.300363170262765,-0.4615474904924475,52.5484469121392,45.5583288982137,-0.1497383005242625,-0.3741170668348559,6.656421276053834,4.672569058640704,19.38506229027861,3.25,-4.9098654951309015,0.6099967956542969,-6.8460231465787444,8.066016737887338,-3.118013175462238,4.338006766770832,-7.201279669343904,42.78072073659921,-0.1750408385531017,3.7280099711165264,8,0.162506103515625,3.600006103515625,8.21875,9.612503051757812,12.025009155273409,4,0.04029655948694555,-1.2884608612979611,208.5,-1.6666773746231938,209.1999969482422,1.5274793083558025,208.125,0.04029655948694555
4951,2020-08-24,208.125,211.9750061035156,208.125,210.7250061035156,3817578.0,-0.004543809456457271,-1.9615362043264215,-8.666598850516976,54.46428490333831,47.9281762104065,1.5556476645141402,0.15872083703129647,7.551281857680777,6.091599893244052,19.291150723394193,3.8500061035155966,-3.423400478848748,-0.07000045776368324,-7.135367066667754,6.995366151140388,-3.602683762215719,3.4626828466883524,-6.017757005644512,21.42859367166274,-24.414128963391008,3.5326833044520303,8,1.9250030517578125,4.5500030517578125,8.893745422363281,10.5625,14.024993896484403,0,0.04492495425112608,-11.300363170262765,209.0749969482422,-1.2884608612979611,208.5,-1.6666773746231938,209.1999969482422,0.04492495425112608
4952,2020-08-25,209.625,210.3500061035156,206.0,206.6000061035156,3441392.0,0.007207207207207134,-1.0591715121528271,-1.1634564597345214,58.45019351072412,49.297472860979475,0.25927672739703667,-1.864119998519186,5.970529433868819,4.919635718463496,19.77612928725926,4.350006103515597,-1.8382020380427946,1.701249694824213,-4.634936780420162,8.037436170068588,-1.4668435427979887,4.869342932446415,-7.288901804496476,60.66939409262041,9.39506974817509,3.168093237622192,8,-0.40000152587890625,3.0500030517578125,8.931243896484403,9.0625,10.050003051757812,1,0.042814578907647505,-1.9615362043264215,208.125,-11.300363170262765,209.0749969482422,-1.2884608612979611,208.5,0.042814578907647505
4953,2020-08-26,208.9250030517578,210.5500030517578,208.375,209.0,2846888.0,-0.0033392818043753714,-2.7021232387507306,-0.02479242960765894,64.12956454010627,51.09325998673479,0.2617501976304766,-1.388912636453341,6.372040499848367,5.9569077962582355,19.981091166971883,2.1750030517578125,-0.3679861555403363,1.098752593994135,-5.104845485550442,7.302350673538712,-2.0030464457781534,4.200551633766423,-6.364626759129209,48.95397596392058,-8.366640905519823,3.101799039772285,8,0.0625,2.7125015258789062,9.874992370605469,9.762496948242188,11.149993896484375,2,0.06617205574393248,-1.0591715121528271,209.625,-1.9615362043264215,208.125,-11.300363170262765,209.0749969482422,0.06617205574393248
4954,2020-08-27,209.0749969482422,211.0749969482422,208.1999969482422,209.625,3423560.0,0.0007179317663918994,-1.4999966828763442,7.333672431332655,60.23339106289417,53.14973461410879,-0.17731502015863043,-1.7694232785675013,6.023116531389576,5.972048278136015,19.901133414706713,2.875,0.4098725894713482,1.3374969482421761,-4.733325853820588,7.4083197503049405,-1.697914452789206,4.372908349273558,-6.294828120430992,51.46433149972699,-8.140428171475826,3.035411401031382,8,-0.087493896484375,1.350006103515625,9.724998474121094,9.612503051757812,9.175003051757812,3,0.0457969488843879,-2.7021232387507306,208.9250030517578,-1.0591715121528271,209.625,-1.9615362043264215,208.125,0.0457969488843879
4955,2020-08-28,206.6999969482422,209.1000061035156,206.0500030517578,209.0249938964844,3275620.0,-0.01135956013232875,1.4646276579348436,4.227243723123925,54.017080462636336,54.20841237082039,2.293903052013377,0.4930266497564162,7.992596916332559,8.465719351887344,19.765984193109105,3.050003051757784,0.21440673624593387,-0.9500030517578182,-7.028028367821349,5.128022264305713,-3.9890157097895838,2.0890096062739474,-3.704431435952074,11.71541812869983,-46.197954757115504,3.0390126580317594,8,2.287506103515625,1.0750045776367188,12.099998474121094,11.987503051757812,14.300003051757812,4,0.06289308268957172,-1.4999966828763442,209.0749969482422,-2.7021232387507306,208.9250030517578,-1.0591715121528271,209.625,0.06289308268957172
4956,2020-08-31,206.5749969482422,206.6999969482422,204.4250030517578,205.25,9964674.0,-0.0006047411797074354,1.888886735969153,-0.5698919085652712,46.18433349766657,54.20824332397741,1.941090198921188,0.5912392209606594,7.773992933655364,8.663962776338792,19.066529965496084,2.274993896484375,0.10538524715119024,-1.0387527465820199,-7.134190432742685,5.056684939578645,-4.086471589662352,2.0089660964983125,-3.3683426851627303,32.3307649593634,-20.03867027798048,3.0477188430803315,8,1.6250076293945312,1.2000045776367188,12.224998474121094,12.112503051757812,12.650009155273409,0,0.07031349083796767,1.4646276579348436,206.6999969482422,-1.4999966828763442,209.0749969482422,-2.7021232387507306,208.9250030517578,0.07031349083796767
4957,2020-09-01,205.875,209.2749938964844,205.875,207.2749938964844,4665776.0,-0.003388585059098781,-3.857155313351539,-1.0566016007370516,31.616745720043582,52.41274070784466,2.5572864468210526,1.4232774006318891,8.01039426016797,9.486168597248366,18.048209199689964,3.3999938964844034,0.49391341466750305,-1.7762496948242301,-7.816195028153601,4.2636956385051406,-4.79622236148893,1.2437229718404694,-2.4614787611469637,21.804485399734748,-23.526281489199004,3.0199726666646876,9,2.3250045776367188,1.9000015258789062,12.59375,12.8125,11.25,1,0.07905279366841245,1.888886735969153,206.5749969482422,1.4646276579348436,206.6999969482422,-1.4999966828763442,209.0749969482422,0.07905279366841245
4958,2020-09-02,206.9750061035156,208.3999938964844,205.2250061035156,206.875,4433766.0,0.005343077612704805,1.1525474577147852,-0.07143324250679024,40.052018804234116,51.29956215708697,1.2387411381916706,0.596013312972957,6.583804032213521,8.444555692492514,16.933153524015438,3.174987792968807,0.5508982963640108,-0.8299942016601847,-6.61922310344832,4.959234700127951,-3.7246086525542523,2.064620249233883,-3.358755228404476,38.34594574749735,-2.546115734145367,2.8946144508940748,9,1.2249984741211222,0.6749954223633097,11.16874313354495,11.712493896484403,12.699996948242216,2,0.06136005108699205,-3.857155313351539,205.875,1.888886735969153,206.5749969482422,1.4646276579348436,206.6999969482422,0.06136005108699205
4959,2020-09-03,206.9750061035156,210.4499969482422,206.9750061035156,209.375,4314524.0,0.0,-1.8958330684230824,-23.99847421422743,47.97509535562028,50.79141198414041,1.1171522797434648,1.1906497664700737,6.25612769326122,8.499949004620817,15.08982959137581,3.474990844726591,0.726039020907848,-1.1687446594238509,-5.751431539187138,3.413942220339436,-3.4600880993054943,1.1225987804577926,-3.160080184871532,42.32374497915638,2.464219603116568,2.291343439881643,9,1.2249984741211222,0.02499389648440342,11.062492370605497,11.712493896484403,19.924987792968807,3,0.06329262209648068,1.1525474577147852,206.9750061035156,-3.857155313351539,205.875,1.888886735969153,206.5749969482422,0.06329262209648068
4960,2020-09-04,204.4499969482422,206.9250030517578,202.6499938964844,204.0500030517578,3912942.0,-0.012199584881328884,-1.6718705296687244,-0.1666645473850164,28.805208868181907,47.940403535789706,3.259928428029042,4.005698581837919,8.460885096564738,11.136087306470785,13.487306238580116,4.325012207031193,0.6853031292640424,-3.7475036621093807,-8.114844004454369,0.6198366802356077,-5.931173833281889,-1.5638334909368723,9.100006103515625,23.076953173141916,-12.486952550823503,2.183670171172499,9,2.4124984741210938,2.3750076293945312,12.925003051757812,14.237503051757812,27.725006103515625,4,0.0674981817449054,-1.8958330684230824,206.9750061035156,1.1525474577147852,206.9750061035156,-3.857155313351539,205.875,0.0674981817449054
4961,2020-09-07,206.8999938964844,207.9499969482422,204.7749938964844,204.7749938964844,2912138.0,0.011983355269320262,-1.9882381663602673,5.312581063553826,45.896123599870855,46.54550687902824,0.6905043447042374,1.8514608324549044,5.795515226019262,8.832952339748232,11.92283649130091,3.5,0.6376452281249101,-1.4250061035155852,-5.455288337803609,2.605276130772438,-3.4401472206595827,0.5901350136284123,6.432008972167949,54.487158169024475,16.55731381935921,2.015141117144008,9,-0.03749847412112217,-0.07498931884768467,9.800003051757784,11.25,26.075012207031193,0,0.06814889569581162,-1.6718705296687244,204.4499969482422,-1.8958330684230824,206.9750061035156,1.1525474577147852,206.9750061035156,0.06814889569581162
4962,2020-09-08,205.3249969482422,207.8500061035156,204.0500030517578,207.5,3288478.0,-0.007612358601761016,1.6434663538852976,-1.0235308478860294,37.43921210178733,43.57991216365946,1.7784208715655723,3.3480550470307264,7.220245658471072,10.542353761228355,11.216589764973515,3.800003051757784,0.3852211784952999,-2.841252899169916,-7.086880788006255,1.4043749896664224,-4.9640668435880855,-0.7184389547517469,7.793365740966806,34.29489750205872,-3.2901510798938034,2.1228139444181653,9,1.5374984741210938,1.5000076293945312,8.668750762939453,10.637496948242216,23.425003051757812,1,0.06769759825578991,-1.9882381663602673,206.8999938964844,-1.6718705296687244,204.4499969482422,-1.8958330684230824,206.9750061035156,0.06769759825578991
4963,2020-09-09,209.8500061035156,210.9499969482422,206.0,206.0,4133896.0,0.02203827698784311,-1.5714229095492125,-1.7701152650816125,53.50650935978077,42.83248086331352,-2.9073129609795956,-1.5477132909222462,2.53481246830205,6.151882858438228,11.307593608365533,5.625,0.22179025198769864,1.868756103515608,-1.649203218337874,5.38671542536909,0.10977644258886698,3.627735764442349,3.0589892098388987,86.74710312915327,47.00430238914149,1.7589796609267365,9,-3.0500106811523153,-3.025001525878878,3.537490844726591,6.112487792968807,13.724990844726591,2,0.034667589634930884,1.6434663538852976,205.3249969482422,-1.9882381663602673,206.8999938964844,-1.6718705296687244,204.4499969482422,0.034667589634930884
4964,2020-09-10,207.6000061035156,210.25,207.6000061035156,209.6000061035156,3346528.0,-0.01072194393404069,-1.6499938964844034,-0.5194796959344348,46.47553015624845,41.994530829270424,-0.9929642678663981,0.47459151820604006,4.48855040273898,8.430497249590843,11.403515412535082,2.6499938964844034,-0.2974648460228764,-0.22124404907228268,-3.4810199090421463,3.038531810897581,-1.8511319790572145,1.4086438809126491,5.103809181501504,59.63867936148377,19.44240278329343,1.6298879299849378,9,-0.8000106811523153,-0.7750015258788778,4.19999313354495,8.099990844726591,18.449996948242216,3,0.05816472347414692,-1.5714229095492125,209.8500061035156,1.6434663538852976,205.3249969482422,-1.9882381663602673,206.8999938964844,0.05816472347414692
4965,2020-09-11,209.1000061035156,210.6750030517578,207.9250030517578,208.1499938964844,2802818.0,0.007225433313581275,-2.9285885558583105,-0.4750061035155966,52.27009505565632,42.67072655793595,-2.3654761139492564,-0.958375249044991,2.7535790623072103,6.89826829085726,11.01456177649777,3.074996948242216,-0.9486105677570436,1.2050056457519247,-2.1024684781480403,4.51247976965189,-0.4487314161980578,2.858742707701907,3.402732753730845,73.18851476565534,29.35344409174806,1.6537370619499818,9,-2.3000106811523153,-2.275001525878878,1.1374931335449503,5.037490844726591,16.47499084472659,4,0.08512667275656072,-1.6499938964844034,207.6000061035156,-1.5714229095492125,209.8500061035156,1.6434663538852976,205.3249969482422,0.08512667275656072
4966,2020-09-14,209.75,209.75,207.8249969482422,209.1000061035156,2814028.0,0.003108531217175692,4.923141931546082,0.6841953099904339,50.303030303030305,44.74698040049004,-2.813614615488916,-1.7928302508814795,1.8729342056665246,6.1376662864811635,10.788062523724594,1.9250030517578125,-1.4389999433131209,1.9137496948242188,-1.2033729697927527,5.03087235944119,0.35518836251574726,3.4723110271326902,2.55568395803121,82.60872449679123,39.21341837138769,1.5585613323084817,9,-2.9500045776367188,-2.1124954223632812,0.4750022888183594,4.375,15.75,0,0.10691300620623512,-2.9285885558583105,209.1000061035156,-1.6499938964844034,207.6000061035156,-1.5714229095492125,209.8500061035156,0.10691300620623512
4967,2020-09-15,213.9499969482422,215.3500061035156,209.5749969482422,210.0500030517578,3996994.0,0.020023823352763648,-1.3814440773949859,6.0000469505607965,60.41449512224741,47.00947776915819,-6.423181273892709,-5.833125105035833,-2.421786622492448,1.8475667925966661,10.700465270999825,5.775009155273409,-1.4476604394776302,5.822496795654303,1.673910549162315,9.97108304214629,3.748203672408323,7.896789918900282,-11.300003051757784,85.02664982489149,40.58568443046648,2.074293123245991,9,-4.9499969482421875,-4.9499969482421875,-3.787494659423828,0.1750030517578125,9.225006103515625,1,0.0889226895379478,4.923141931546082,209.75,-2.9285885558583105,209.1000061035156,-1.6499938964844034,207.6000061035156,0.0889226895379478
4968,2020-09-16,215.1499938964844,215.9250030517578,213.3000030517578,214.7250061035156,3987960.0,0.0056087729159095545,1.6582196331721186,0.10897139950703755,62.06553368782617,48.57508202829217,-7.086866184363913,-6.919261915042938,-3.7480377727248424,0.5391804356008549,10.920902677033572,2.625,-1.1257817637495577,6.724993896484392,1.530944810038676,11.919042982930108,4.127969353261534,9.32201843970725,-12.245999755859373,90.69057730481153,45.19079748528903,2.5970245432228527,9,-5.86249542236331,-5.86249542236331,-5.312492370605497,-1.0249938964844034,6.900009155273409,2,0.06321174292042508,-1.3814440773949859,213.9499969482422,4.923141931546082,209.75,-2.9285885558583105,209.1000061035156,0.06321174292042508
4969,2020-09-17,217.5749969482422,218.3999938964844,213.4250030517578,215.3249969482422,5153486.0,0.011271220639329949,1.5512813490355422,5.294269711330615,71.55599081992759,53.32516891181947,-8.772676719179998,-9.095880095228551,-6.262435898136033,-1.9947830713819314,11.335605429197534,4.974990844726591,-0.28300266186596446,8.696247100830078,2.0829394045615572,15.309554797098599,5.389593252695818,12.002900948964339,-14.150162451171838,92.19860816716977,40.67278703017442,3.306653848134264,9,-6.349998474121094,-7.050003051757784,-7.824993133544922,-3.4499969482421875,5.0500030517578125,3,0.027576698077248718,1.6582196331721186,215.1499938964844,-1.3814440773949859,213.9499969482422,4.923141931546082,209.75,0.027576698077248718
4970,2020-09-18,217.5,218.9499969482422,217.0749969482422,218.8000030517578,6909380.0,-0.00034469469973164024,1.3437634111218135,-0.5777791341145834,71.69811663835128,56.19205702720618,-7.433585409604518,-8.808981541140469,-6.26423591002802,-2.0306881949236413,12.150847643705804,1.875,0.30134098025931166,8.199999999999989,0.5430988650548159,15.856901134945161,4.371549432527388,12.02845056747259,-13.176655938964814,86.96631956636236,31.648742540365475,3.8284505674725926,9,-6.0,-6.700004577636719,-7.749996185302734,-3.375,1.9750061035155966,4,0.039310358858656524,1.5512813490355422,217.5749969482422,1.6582196331721186,215.1499938964844,-1.3814440773949859,213.9499969482422,0.039310358858656524
4971,2020-09-21,217.4750061035156,219.6499938964844,215.1499938964844,217.5,4362546.0,-0.00011491446659495086,1.080933665441227,0.019226029085553042,73.67348184390934,60.21808699855307,-6.426599778861743,-8.48249481477373,-6.3606279389675535,-2.1098840338873117,12.668697493755715,4.5,0.7438798178643538,7.70750579833981,-0.7474847589678291,16.16249635564745,3.480010519685976,11.935001076993643,-11.981529811503862,78.41202529249126,18.07637591123349,4.227495278653821,9,-4.650009155273409,-6.325012207031193,-7.725002288818331,-3.3500061035155966,-2.1000061035155966,0,0.037245617277376075,1.3437634111218135,217.5,1.5512813490355422,217.5749969482422,1.6582196331721186,215.1499938964844,0.037245617277376075
4972,2020-09-22,218.6000061035156,220.6999969482422,216.1999969482422,218.2749938964844,3702344.0,0.005173008246586841,-1.0111704412938072,-13.003663003645942,73.70031170867365,62.46184281509672,-6.113400214643235,-9.381635947830716,-7.43767212113363,-3.353947721155322,12.79463530848464,4.5,1.8423984025017717,8.383755493164045,-0.9467595363685746,17.714270522696665,3.7184979783977496,13.049013007930341,-11.690878051056586,71.62172193514559,8.153209863974126,4.665257514766305,9,-4.45000457763669,-6.925010681152315,-8.850002288818331,-4.475006103515597,-7.850006103515597,1,0.03156447257012873,1.080933665441227,217.4750061035156,1.3437634111218135,217.5,1.5512813490355422,217.5749969482422,0.03156447257012873
4973,2020-09-23,222.75,222.75,217.9499969482422,218.9750061035156,5014156.0,0.018984418026590566,1.5430520861122563,11.614929577466908,77.50653986390269,65.90973278261387,-9.209581231709734,-13.115214286258833,-11.63073331659254,-7.472743942405629,13.136782780792133,4.8000030517578125,2.6300960856907523,11.84249954223634,0.9903937327479753,22.694605351724704,6.416446637492157,17.26855244698052,-14.185967680047014,100.0,32.4582269083904,5.426052904744176,9,-7.462501525878906,-10.050003051757812,-12.999996185302734,-8.625,-10.225006103515597,2,0.001907982275006992,-1.0111704412938072,218.6000061035156,1.080933665441227,217.4750061035156,1.3437634111218135,217.5,0.001907982275006992
4974,2020-09-24,218.6499938964844,221.2749938964844,217.6750030517578,220.3249969482422,4792014.0,-0.018406312473695174,1.0139826113678982,-0.44371013508596396,73.47108117528548,68.2653979070171,-3.774193881531602,-8.707533190766839,-7.569132030637405,-3.3830278164845993,13.627247143071672,5.0749969482421875,3.700574839338856,7.263743591308611,-4.081582917735119,18.60907010035234,1.5910803367867459,12.936406845830476,-8.099926101324826,46.052594594377716,-25.993641054912054,5.672663254521862,9,-3.3624954223633097,-5.949996948242216,-8.899990081787138,-4.524993896484403,-13.375,3,0.015550008004496352,1.5430520861122563,222.75,-1.0111704412938072,218.6000061035156,1.080933665441227,217.4750061035156,0.015550008004496352
4975,2020-09-25,219.6999969482422,219.6999969482422,216.0749969482422,217.8500061035156,3124942.0,0.00480220938059972,2.91893831294694,-1.1044701338216494,72.18372116762293,70.69658578086073,-3.5341135327517748,-9.205651070030626,-8.732367134221477,-4.414167278279763,13.446945355807863,3.625,4.219702967893738,7.663746643066418,-4.035200428804416,19.36269371493725,1.8142731071309868,13.513220179001848,-7.4419386444049564,59.86841312736647,-13.804122879576674,5.849473535935422,9,-3.5374984741210938,-7.0,-9.543743133544922,-5.5749969482421875,-11.349990844726591,4,0.01331362354295762,1.0139826113678982,218.6499938964844,1.5430520861122563,222.75,-1.0111704412938072,218.6000061035156,0.01331362354295762
4976,2020-09-28,221.1000061035156,221.9499969482422,219.2749938964844,220.9499969482422,4426464.0,0.00637236765917315,1.891909502560984,0.08108643115776006,77.50655183331602,72.59570319320169,-3.525562052504455,-9.97301014380949,-10.43477371354308,-5.790972138940475,13.066055635253482,2.675003051757784,5.199620375089921,8.337505340576143,-3.7314898096759634,20.40650049082825,2.303007765450104,14.372002915702183,-7.37307596221558,75.2810016161732,-3.233224648375085,6.034497575126053,9,-3.0750045776366903,-8.400009155273409,-10.143753051757784,-6.975006103515597,-12.625,0,-0.007349615355683015,2.91893831294694,219.6999969482422,1.0139826113678982,218.6499938964844,1.5430520861122563,222.75,-0.007349615355683015
4977,2020-09-29,222.1499938964844,223.5,219.3999938964844,221.0,4083840.0,0.004748927019374349,1.129869923983593,7.666158071408416,74.40475541717686,73.9667278297962,-3.6767019906176586,-10.26762638031309,-11.748954839379593,-6.797044098526925,13.580170583881234,4.100006103515597,6.041871894019067,8.573743438720726,-3.7322811701845353,20.879768047625987,2.4207311342680953,14.726755743173356,-7.159833974966375,81.81810708891233,4.165785162930675,6.153012304452633,9,-3.687492370605497,-9.074996948242216,-10.787490844726591,-8.024993896484403,-0.5,1,-0.030497385021947654,1.891909502560984,221.1000061035156,2.91893831294694,219.6999969482422,1.0139826113678982,218.6499938964844,-0.030497385021947654
4978,2020-09-30,219.6750030517578,222.9499969482422,219.6750030517578,221.5749969482422,5487012.0,-0.011141079958254974,-2.44737307056008,-1.6521773744128243,73.7463323352844,74.21009910928029,-0.5501961475786459,-7.159469430407967,-9.471620528149344,-4.312840871292565,13.96804243943195,3.274993896484375,6.923993645619703,5.463752746582031,-6.718075895077959,17.64558138824202,-0.6271615742479639,11.554667067412026,-3.32326871768268,48.48491075924004,-30.14701332664839,6.090914320830001,9,-0.350006103515625,-6.600006103515625,-8.72500228881836,-5.5500030517578125,6.175003051757784,2,-0.040628214078845315,1.129869923983593,222.1499938964844,1.891909502560984,221.1000061035156,2.91893831294694,219.6999969482422,-0.040628214078845315
4979,2020-10-01,220.0749969482422,222.75,220.0749969482422,220.6000061035156,3745912.0,0.001820843932753391,-9.190310111314558,0.27632149568735553,72.559107894372,74.3057648043937,-0.6238790461213171,-6.8804908261728315,-9.952641530927849,-4.695614314839162,14.985103469308648,3.0749969482421875,7.269178422140158,5.208747100830067,-6.741371282653631,17.158865484313765,-0.7663120909117822,11.183806292571916,-2.579540107619067,53.872031730047986,-24.39719792972941,5.9750591917418525,10,-0.75,-7.0,-9.762493133544922,-5.9499969482421875,2.600006103515625,3,-0.03430650076770603,-2.44737307056008,219.6750030517578,1.129869923983593,222.1499938964844,1.891909502560984,221.1000061035156,-0.03430650076770603
4980,2020-10-02,218.25,220.3249969482422,217.6000061035156,219.3000030517578,4015646.0,-0.008292613761441525,-1.3191501795349303,1.9999709361468225,66.66668661282,73.52723200093934,1.4736650935416833,-4.183092267336235,-8.099373735012847,-2.919719376971358,14.770832475475897,2.724990844726591,7.45592914822754,2.6937499999999943,-8.277549889168228,13.665049889168216,-2.7918999445841166,8.179399944584105,5.25,11.016857099999912,-63.94800470096936,5.485649944584105,10,1.5374984741210938,-5.1750030517578125,-8.543746948242188,-4.125,-3.3000030517578125,4,-0.05945019978701305,-9.190310111314558,220.0749969482422,-2.44737307056008,219.6750030517578,1.129869923983593,222.1499938964844,-0.05945019978701305
4981,2020-10-05,221.0,221.0,218.5,218.8000030517578,2996310.0,0.012600229095074411,1.2727304253740142,-2.0952290991527764,64.65698774029445,72.52241822667497,-0.8087828750090296,-6.137253663705792,-10.832085661774897,-5.677781229397823,14.899302340638943,2.75,7.250418833651793,4.738749694824207,-5.689126777731445,15.16662616737986,-0.4751885414536048,9.95268793110202,2.382000122070309,57.62707480952377,-15.401408307957844,5.213938236277824,10,-1.2125015258789062,-7.9250030517578125,-12.61874771118164,-6.875,-10.199996948242188,0,-0.05723979138680724,-1.3191501795349303,218.25,-9.190310111314558,220.0749969482422,-2.44737307056008,219.6750030517578,-0.05723979138680724
4982,2020-10-06,219.2250061035156,220.5500030517578,218.625,220.5500030517578,3219776.0,-0.00803164659042721,1.905671676167444,-0.6022721755595605,58.27414671506509,70.38548565458191,1.1892533526891782,-3.4440929206120074,-9.109235958412881,-3.921252533774492,14.87643735384908,2.375,7.010889284842904,2.268755340576149,-6.862331928770175,11.399842609922473,-2.296788294097013,6.834298975249311,4.041354138183607,30.373883753497243,-38.75073559231568,4.565543634673165,10,0.5624923706054972,-6.150009155273409,-11.237503051757784,-5.100006103515597,-5.700012207031193,1,-0.04903637678506423,1.2727304253740142,221.0,-1.3191501795349303,218.25,-9.190310111314558,220.0749969482422,-0.04903637678506423
4983,2020-10-07,217.125,221.75,216.2250061035156,219.9750061035156,3628318.0,-0.009579227027248893,-1.3763445800053649,2.1509529567570005,49.07407930686088,67.6747076692014,2.690363158490783,-0.8127895691780509,-6.952257983751224,-1.8788555493689785,15.440879114621703,5.524993896484403,6.68168843108819,-0.19500045776368324,-8.691725167385414,8.301724251858047,-4.443362812574549,4.053361897047182,6.0280331589355285,13.793022809865164,-50.247769622905395,4.2483623548108636,10,2.6624984741210938,-4.0500030517578125,-9.137496948242188,-3.5874938964844034,-1.9250030517578125,2,0.020840501538212486,1.905671676167444,219.2250061035156,1.2727304253740142,221.0,-1.3191501795349303,218.25,0.020840501538212486
4984,2020-10-08,219.6750030517578,220.25,217.4750061035156,217.75,3426212.0,0.011744400929224241,-1.2424276052551795,-0.6754382207754728,54.06163358930886,65.66114238272205,0.3364270429719909,-2.542116653801372,-9.413677518280537,-4.475018735800234,16.03582400951718,3.125,6.324195392963105,1.7512527465820256,-5.455477158806531,8.957982651970582,-1.8521122061122526,5.354617699276304,3.2009090249609073,62.44345266041789,1.2487767746351395,3.60336495269428,10,0.1875,-6.600006103515625,-11.75,-6.787498474121094,-5.1750030517578125,3,0.028109721024120793,-1.3763445800053649,217.125,1.905671676167444,219.2250061035156,1.2727304253740142,221.0,0.028109721024120793
4985,2020-10-09,226.8999938964844,229.6000061035156,224.2749938964844,225.0,7189906.0,0.03288945371278462,-2.179105973235697,0.9870082516229924,63.87048501201847,64.14602384702233,-6.436729771847212,-8.817268746026485,-16.38693211490758,-11.697839285772403,17.496992056599954,9.925003051757784,5.554024465859641,8.086244201660179,1.0738784372411772,15.09860996607918,4.580061319450692,11.592427083869666,-10.674987792968807,79.81299284462659,19.937126465759064,3.506182882209499,10,-3.987487792968807,-10.774993896484403,-19.299991607666044,-14.224990844726591,-15.25,4,-0.01862049783330577,-1.2424276052551795,219.6750030517578,-1.3763445800053649,217.125,1.905671676167444,219.2250061035156,-0.01862049783330577
4986,2020-10-12,232.1750030517578,232.6999969482422,226.2250061035156,227.5,4832926.0,0.023248167902904182,1.2620091526227935,2.4605358261455805,67.80328181163625,63.412526779740034,-11.147856453401005,-12.99223124815498,-21.30664528621776,-16.985887744706133,19.178078094295678,6.474990844726591,5.314412584181241,12.240003204345697,4.229476652092984,20.25052975659841,8.23473992821934,16.245266480472054,-15.682496948242203,96.81338884232268,36.8360675469717,4.00526327612636,10,-7.712501525878906,-13.800003051757812,-25.331253051757812,-19.5,-21.75,0,-0.07418975288944318,-2.179105973235697,226.8999938964844,-1.2424276052551795,219.6750030517578,-1.3763445800053649,217.125,-0.07418975288944318
4987,2020-10-13,232.9750061035156,233.9499969482422,230.0,232.0,3660986.0,0.003445689851372391,1.7008638858168312,0.20855731915490236,64.70166484277847,62.40756372501716,-11.45552067338977,-12.958223294825814,-21.66461323836029,-17.819159628239447,20.29092504296196,3.9499969482421875,5.132931167843537,12.088755798339804,2.675165408864899,21.50234618781471,7.3819606036023515,16.795550993077256,-15.834200366210922,94.49934359195078,37.94942208243093,4.706795194737446,10,-7.88750457763669,-13.975006103515597,-26.131256103515597,-20.300003051757784,-22.875,1,-0.09518189707399327,1.2620091526227935,232.1750030517578,-2.179105973235697,226.8999938964844,-1.2424276052551795,219.6750030517578,-0.09518189707399327
4988,2020-10-14,228.75,232.8249969482422,228.0249938964844,232.0,5445578.0,-0.018135018748055454,-1.042549185117862,-3.3333124667439704,64.46992531499127,61.50876566064153,-6.490383940505865,-8.076167058302389,-16.9980615189898,-13.659912805727913,21.11583573563001,4.950012207031193,4.575956681818781,7.183749389648426,-2.4474544207157294,16.81495320001258,2.3681474844663626,11.99935129483049,-10.600642790039075,68.43702678046324,10.123071710552125,4.815601905182073,10,-3.6624984741210938,-8.775001525878906,-21.90625,-16.074996948242188,-17.774993896484403,2,-0.06655740373121577,1.7008638858168312,232.9750061035156,1.2620091526227935,232.1750030517578,-2.179105973235697,226.8999938964844,-0.06655740373121577
4989,2020-10-15,223.5749969482422,227.3249969482422,223.1750030517578,227.1999969482422,4271994.0,-0.022622964160689873,1.1419323336693548,1.1153846153846154,54.96476695201878,60.20855236499695,-0.8567961999676186,-2.5598567194940927,-11.313262915198152,-8.478041641037436,20.988868117846614,5.5749969482421875,4.020777592659272,1.7087463378906307,-7.771597521400054,11.189090197181315,-3.0314255917547257,6.448918267535987,-4.477601353984397,3.712242441407633,-52.157666232832234,4.740171929645342,10,1.5125045776367188,-2.7999954223632812,-16.762496948242188,-10.899993896484375,-10.125,3,-0.03745946601506078,-1.042549185117862,228.75,1.7008638858168312,232.9750061035156,1.2620091526227935,232.1750030517578,-0.03745946601506078
4990,2020-10-16,226.0500030517578,226.4750061035156,222.8999938964844,224.1499938964844,3606464.0,0.011070138151846098,1.5999944513802316,-0.5241404566271474,56.172067429403384,59.2657834415646,-2.356865557992137,-4.597174855132323,-13.341558297461575,-10.803182269487309,20.719126692946922,3.575012207031193,3.723036174459253,3.7562522888183594,-5.666004464195794,13.178509041832513,-0.9548760876887172,8.467380665325436,-6.061451376260948,28.506862310525065,-23.878763348080554,4.711128376507077,10,-0.9625015258789062,-5.162506103515625,-19.237503051757812,-13.375,-15.350006103515625,4,-0.05109490332151534,1.1419323336693548,223.5749969482422,-1.042549185117862,228.75,1.7008638858168312,232.9750061035156,-0.05109490332151534
4991,2020-10-19,225.5749969482422,227.3249969482422,225.1750030517578,226.7749938964844,2585708.0,-0.0021013319933770314,-1.150010299761198,-0.6315742978983371,54.33270367921068,58.82784532646967,-1.301517461611411,-3.6725154100008126,-12.44758304757761,-10.336428551792551,21.08727299186237,2.149993896484375,3.4678310950428397,2.876246643066395,-6.368560318799439,12.121053604932229,-1.746156837866522,7.498650123999312,-4.748758556380608,24.208165728354768,-23.444260912678732,4.622403480932915,10,-0.48749542236328125,-4.6875,-18.762496948242188,-12.899993896484375,-19.175003051757784,0,-0.06173114591664097,1.5999944513802316,226.0500030517578,1.1419323336693548,223.5749969482422,-1.042549185117862,228.75,-0.06173114591664097
4992,2020-10-20,225.5,228.4499969482422,224.875,225.5249938964844,3586162.0,-0.00033247012859050074,-4.607865195433113,0.02082830003944183,57.84511051057841,59.80240434910495,-0.27134024908153265,-3.219130072196407,-12.079637363656673,-10.247849962061679,21.320885139913205,3.5749969482421875,3.5308936643490654,2.4562500000000114,-6.658601558150366,11.571101558150389,-2.1011757790751915,7.013675779075214,-3.886336094755592,26.196526993058388,-20.468624908407772,4.557425779075193,10,0.21250152587890625,-3.7375030517578125,-18.28125,-12.824996948242188,-19.800003051757812,1,-0.06685142770839103,-1.150010299761198,225.5749969482422,1.5999944513802316,226.0500030517578,1.1419323336693548,223.5749969482422,-0.06685142770839103
4993,2020-10-21,223.1750030517578,225.6499938964844,223.1750030517578,224.6000061035156,4760204.0,-0.01031040775273695,-2.473663921875207,57.01404151397554,53.969276120260304,59.79214240809956,3.3549040584564125,-0.9071715751996408,-9.645469979016184,-7.903492702916083,20.973239950784333,2.474990844726591,3.4522353484731525,0.11000289916992756,-9.003946753916239,9.223952552256094,-4.446971927373141,4.6669777257129965,-0.8211591639335438,4.9551171901844056,-39.11307253039256,4.556974826543077,10,5.249992370605469,0.4499969482421875,-14.175003051757812,-10.5,-15.800003051757812,2,-0.05858629671536253,-4.607865195433113,225.5,-1.150010299761198,225.5749969482422,1.5999944513802316,226.0500030517578,-0.05858629671536253
4994,2020-10-22,222.0500030517578,224.6499938964844,221.4499969482422,223.0,4948980.0,-0.005040887127216065,-1.9767286714974395,0.6666630973669408,54.95436888529735,58.80146283846388,5.422455836154569,0.5118517873648898,-8.33346699997989,-6.737135827264524,20.536751331463908,3.199996948242216,3.692923150554293,-1.18499755859375,-10.076321627721143,7.706326510533643,-5.630659593157446,3.2606644759699464,11.899993896484375,8.571515764508929,-38.038410914030386,4.445662034563699,10,5.649993896484375,1.6374969482421875,-12.762504577636719,-9.375,-12.425003051757812,3,-0.049876139590327884,-2.473663921875207,223.1750030517578,-4.607865195433113,225.5,-1.150010299761198,225.5749969482422,-0.049876139590327884
4995,2020-10-23,222.625,224.0749969482422,222.1000061035156,222.25,3116024.0,0.00258949308867229,-4.851930554299257,-0.394738110152749,52.24602512436908,57.072878762100856,4.668189087010944,0.1762614245335783,-8.608568360209688,-7.260625695448766,20.593149619615584,2.024993896484375,4.446727994639048,-0.7562507629394588,-9.497711261126966,7.9852097352480484,-5.126981012033212,3.614479486154295,11.074996948242188,16.785757882254465,-27.256135981606953,4.370730249093759,10,5.0749969482421875,1.9249954223632812,-11.750003814697266,-9.949996948242188,-12.774993896484403,4,-0.04121281550480771,-1.9767286714974395,222.0500030517578,-2.473663921875207,223.1750030517578,-4.607865195433113,225.5,-0.04121281550480771
4996,2020-10-26,219.4750061035156,222.625,219.3249969482422,220.1999969482422,3081184.0,-0.014149326879211221,-5.438972832154819,-1.9333089192709092,50.33288931836524,55.47634814827717,6.512048750605487,3.3711109722841,-5.295484120641504,-4.037000997889038,19.928372529529224,3.3000030517578125,4.835332508528126,-3.824994659423851,-12.685136207415752,5.03514688856805,-8.255065433419816,0.605076114572114,13.979990844726586,1.6439359482017433,-42.30403381997854,4.430070773995956,10,6.599990844726591,5.074989318847685,-8.325008392333956,-6.800003051757784,-10.975006103515597,0,-0.03998181529214617,-4.851930554299257,222.625,-1.9767286714974395,222.0500030517578,-2.473663921875207,223.1750030517578,-0.03998181529214617
4997,2020-10-27,215.375,220.6499938964844,215.375,219.875,4958266.0,-0.01868097044991912,-1.344441731770846,6.20697493317594,47.787611643743126,53.622757740360704,8.77581840151987,7.312439639369757,-0.9864012561426989,0.08360368180578348,19.219044635302087,5.274993896484403,4.129668018695156,-7.586251068115246,-17.123690958242236,1.9511888220117442,-12.354971013178726,-2.817531123051765,17.51479694824218,0.0,-45.789353610300154,4.768719945063494,10,6.537498474121094,9.287498474121094,-3.3875045776367188,-2.6999969482421875,-5.0500030517578125,1,-0.04167153153112291,-5.438972832154819,219.4750061035156,-4.851930554299257,222.625,-1.9767286714974395,222.0500030517578,-0.04167153153112291
4998,2020-10-28,210.75,216.4750061035156,210.0749969482422,213.8000030517578,5140970.0,-0.021474172954149773,-1.909089017509411,0.6777784559461806,39.27927954347918,51.879925806078525,11.82223968170095,11.841644887550899,3.763587643853839,4.634257766092901,18.808610257859737,6.400009155273409,2.5596591457672275,-11.765000915527338,-22.684857778135836,-0.8451440529188403,-17.224929346831573,-6.305072484223103,21.088909131347634,4.6312397467720885,-37.43830588617599,5.459928431304248,10,8.512496948242188,11.262496948242188,2.1624984741210938,1.9250030517578125,-4.3249969482421875,2,-0.023962054812611155,-1.344441731770846,215.375,-5.438972832154819,219.4750061035156,-4.851930554299257,222.625,-0.023962054812611155
4999,2020-10-29,212.5249938964844,215.0500030517578,210.6999969482422,212.7250061035156,5261312.0,0.008422272343935555,-1.2597398479672155,0.0655777071816108,30.1313162075042,48.98650900364529,9.292132322725251,9.983902074070727,2.1593516782680524,2.803266419277776,18.375995496658007,4.350006103515625,1.031419637454178,-9.61250686645505,-21.376878096665024,2.1518643637549246,-15.494692481560037,-3.7303212513500625,17.572802260214786,17.499978201730112,-18.977552799512868,5.8821856151049845,10,6.737503051757784,9.487503051757784,1.4687538146972372,0.15000915527340908,-4.974990844726591,3,-0.024232415218855774,-1.909089017509411,210.75,-1.344441731770846,215.375,-5.438972832154819,219.4750061035156,-0.024232415218855774
5000,2020-10-30,205.2749938964844,210.75,205.2749938964844,209.5,6934286.0,-0.03411363466986517,-1.5917151215284262,21.12374122673763,14.74442634366305,44.58781152191777,14.846562429411534,17.088123868646818,9.480847928118038,9.983282991884664,19.07147849136382,7.25,-0.49696787952063914,-16.21375656127927,-30.11730386381285,-2.3102092587456866,-23.16553021254606,-9.261982910012478,23.22097832353822,0.0,-27.65387495063693,6.951773651266793,10,11.587501525878878,14.337501525878878,8.718753814697237,7.400009155273409,4.225006103515597,4,0.021191115493147672,-1.2597398479672155,212.5249938964844,-1.909089017509411,210.75,-1.344441731770846,215.375,0.021191115493147672
5001,2020-11-02,208.3500061035156,209.1999969482422,203.4499969482422,205.5,5101072.0,0.014979964917606337,1.5274793083558025,-0.6745566831593752,19.54237619531841,40.33195215355555,10.137275725920716,13.720258817432978,6.545163905897255,6.877013666086299,19.725930620277918,5.75,-1.292923743359779,-12.506244659423857,-27.60314284197341,2.5906535231256953,-20.054693750698647,-4.957795568149066,17.823868284153207,28.488430375995932,8.906294947506836,7.548449091274778,11,6.199989318847685,10.349990844726591,6.081241607666044,4.324996948242216,2.424987792968807,0,0.007199423835172469,-1.5917151215284262,205.2749938964844,-1.2597398479672155,212.5249938964844,-1.909089017509411,210.75,0.007199423835172469
5002,2020-11-03,208.4750061035156,209.875,207.3000030517578,209.7749938964844,4585738.0,0.0005999519862642799,2.4333292643229165,-0.45613509085654935,22.092240766597882,36.790059336481946,8.206290510100445,13.437552614707187,6.515460365328494,6.7004087457109165,20.35007126056104,2.5749969482421875,-2.437411742608276,-11.843744659423862,-27.91895424414514,4.231464925297416,-19.8813494517845,-3.806139867063223,14.972002991422016,38.57969768289141,24.137325950625115,8.037604792360634,11,5.574989318847685,10.224990844726591,6.88749313354495,4.199996948242216,7.5,1,0.00011988917497385287,1.5274793083558025,208.3500061035156,-1.5917151215284262,205.2749938964844,-1.2597398479672155,212.5249938964844,0.00011988917497385287
5003,2020-11-04,221.6499938964844,221.6499938964844,211.7749938964844,212.5,7219808.0,0.06319696561815635,1.158471385165432,-7.038522935348792,47.828535607113984,35.99830008335046,-5.819781197028107,0.6523963646234563,-6.386605206024768,-6.553084020223054,20.914586359496926,13.174987792968807,-3.2309227720405715,1.1049934387207259,-14.908205794688428,17.11819267212988,-6.901606177983837,9.111593055425288,-18.199996948242216,100.0,80.72210992404054,8.006599616704577,11,-7.887496948242216,-2.949996948242216,-5.8812446594238565,-8.974990844726591,-8.875,2,-0.051094054861698934,2.4333292643229165,208.4750061035156,1.5274793083558025,208.3500061035156,-1.5917151215284262,205.2749938964844,-0.051094054861698934
5004,2020-11-05,225.8500061035156,226.625,223.1999969482422,225.0,6505466.0,0.01894884873758529,1.85417646834429,0.09289690388123478,49.782848061901944,35.72461374307633,-10.531585459738324,-3.2267157434828277,-10.264099109056957,-10.756481423674273,21.677868267853263,4.975006103515597,-4.139914738249416,4.996255493164028,-11.183567987120881,21.176078973448938,-3.0936562469784405,13.086167233306497,-22.03600921630857,96.65590595714886,75.30078857097203,8.089911740142462,11,-10.812507629394503,-7.150009155273409,-9.650009155273409,-13.175003051757784,-12.75,3,-0.08600842385124652,1.158471385165432,221.6499938964844,2.4333292643229165,208.4750061035156,1.5274793083558025,208.3500061035156,-0.08600842385124652
5005,2020-11-06,222.6750030517578,230.25,222.3000030517578,227.0,6804662.0,-0.0140580162318108,-2.1330056074204364,-5.088195167486617,47.025647285657044,35.35714240610876,-8.212361058108968,-0.40524478041317025,-6.720256874781967,-7.689982010282847,20.614188569722852,7.9499969482421875,-4.848480897699716,2.0325019836425895,-13.923715365887915,17.988719333173094,-5.945606691122663,10.010610658407842,-17.948566040039054,71.73508923259118,48.644810552254754,7.978108674765248,11,-5.825004577636719,-3.975006103515625,-6.475006103515625,-10.875,-9.324996948242216,4,-0.06792410370590363,1.85417646834429,225.8500061035156,1.158471385165432,221.6499938964844,2.4333292643229165,208.4750061035156,-0.06792410370590363
5006,2020-11-09,214.9499969482422,223.9750061035156,209.5,223.1750030517578,9872986.0,-0.03469184236059064,1.9465624669975823,1.9017368571458813,40.647161933331546,34.56375910495191,-1.3373674280781245,6.285397027526415,1.295457570476401,-0.08397486941089483,18.86660442696525,14.475006103515597,-5.772273959367624,-4.831253814697277,-20.006892893512344,10.34438526411779,-12.419073354104825,2.7565657247102706,-8.692146157226546,33.33331117096428,10.196591805045056,7.58781953940754,11,1.9000015258789062,3.75,1.4812507629394531,-3.149993896484375,-2.875,0,-0.025354719821440552,-2.1330056074204364,222.6750030517578,1.85417646834429,225.8500061035156,1.158471385165432,221.6499938964844,-0.025354719821440552
5007,2020-11-10,210.8000030517578,217.1000061035156,210.2749938964844,214.9250030517578,6905504.0,-0.019306787417557647,-1.6376765443019383,0.5015193846770334,39.373122625355286,34.574186114049255,2.341667348233784,9.15847529605071,5.716496739685994,3.869786718055991,16.844421113479356,6.825012207031193,-6.797158260269953,-7.87249755859375,-22.20630885133093,6.461313734143431,-15.039403204962326,-0.7055919122251737,-3.102623308203107,6.2650749482304215,-18.379540139397292,7.166905646368585,11,6.049995422363281,7.899993896484375,5.631244659423828,1.0,10.199996948242188,1,-0.00011863925479771442,1.9465624669975823,214.9499969482422,-2.1330056074204364,222.6750030517578,1.85417646834429,225.8500061035156,-0.00011863925479771442
5008,2020-11-11,213.5249938964844,215.7749938964844,210.4250030517578,210.7250061035156,5206282.0,0.012926901353305542,-2.1470590875227926,-0.6787849195075896,42.87504422052135,35.99015589327338,0.05778147011710644,5.517254583959016,3.26434225577313,1.0286808773609266,15.347251427922979,5.349990844726591,-7.521340133249026,-4.3862564086913665,-18.068953782138863,9.29644096475613,-11.2276050954151,2.4550922780323674,-4.474456937542982,19.397560946912787,-6.979455839488974,6.841348686723747,11,3.3250045776366903,5.175003051757784,2.906253814697237,-1.724990844726591,5.200012207031193,2,0.011474123765665256,-1.6376765443019383,210.8000030517578,1.9465624669975823,214.9499969482422,-2.1330056074204364,222.6750030517578,0.011474123765665256
5009,2020-11-12,215.1999969482422,217.7749938964844,213.5,214.0500030517578,5224604.0,0.00784452921033596,-2.799994574652803,0.41071389645775735,43.906440147856834,39.23037964929491,-1.3386406228839292,3.35464124059979,1.887264541356842,-0.7510818755905575,15.015711179407932,4.274993896484403,-7.818766990800015,-2.2925033569335938,-15.756238841498202,11.171232127631015,-9.024371099215898,4.439364385348711,-4.925003051757784,27.46986481080572,-0.1154088771616415,6.731867742282309,11,1.6500015258789062,3.5,1.2312507629394531,-3.399993896484375,8.0,3,-0.01126860170142574,-2.1470590875227926,213.5249938964844,-1.6376765443019383,210.8000030517578,1.9465624669975823,214.9499969482422,-0.01126860170142574
5010,2020-11-13,214.5,215.8000030517578,213.75,215.1999969482422,3892388.0,-0.003252773969186218,1.1578875512973923,-0.6086962290688108,45.74604054362253,42.141897910217594,0.9024376743413711,3.3149327662516725,2.9645964222350756,-0.13942286959360217,14.736754769359466,2.0500030517578125,-7.332285559333059,-2.4150001525878793,-15.31213895389601,10.482138648720252,-8.863569553241945,4.033569248066186,-4.0749969482421875,34.54229976998512,3.5237851984065394,6.448569400654066,11,4.275001525878906,4.1999969482421875,1.96875,-2.6999969482421875,4.0749969482421875,4,-0.006526778072188377,-2.799994574652803,215.1999969482422,-2.1470590875227926,213.5249938964844,-1.6376765443019383,210.8000030517578,-0.006526778072188377
5011,2020-11-16,211.6499938964844,215.1750030517578,210.25,215.1750030517578,5369756.0,-0.013286741741331487,1.7943207151050797,5.03574931880105,46.74529864026808,44.88112656284761,4.771554247683156,5.34211617439135,6.087617159052542,2.645891180215216,14.454373923975488,4.9250030517578125,-6.674235353433119,-4.568756103515597,-16.992217438827822,7.854705231796629,-10.780486771171695,1.642974564140502,18.600006103515597,18.60458514309846,-15.662675038605478,6.21173066765611,11,8.225006103515597,7.050003051757784,7.868759155273409,3.200012207031193,4.350006103515597,0,0.008032186421241594,1.1578875512973923,214.5,-2.799994574652803,215.1999969482422,-2.1470590875227926,213.5249938964844,0.008032186421241594
5012,2020-11-17,210.4250030517578,214.5249938964844,209.625,211.6999969482422,6128782.0,-0.005787814221840826,-2.40869140625002,0.3616994567452359,49.69809849821756,45.08885577297024,7.042874581396461,5.670551286252646,7.6277917341028,3.841920520450998,13.970359881726463,4.899993896484403,-4.644406997551357,-5.039997100830078,-16.909369321632482,6.829375119972326,-10.97468321123128,0.894689009571124,19.424996948242182,9.815995716302355,-27.035107927326493,5.934686110401203,11,9.449996948242188,8.274993896484375,10.99374771118164,5.974998474121094,2.5749969482421875,1,0.007841244493547839,1.7943207151050797,211.6499938964844,1.1578875512973923,214.5,-2.799994574652803,215.1999969482422,0.007841244493547839
5013,2020-11-18,210.1000061035156,213.3249969482422,207.5,207.5500030517578,5457776.0,-0.0015444787621662348,-3.3962089237696564,-2.0000119677349644,47.68497585396772,44.85575886097755,6.210287883607407,5.234134686336489,8.124817437361429,4.106232777297208,14.036895568571827,5.8249969482421875,-2.871988285442427,-4.711244201660179,-16.227646459057127,6.805158055736769,-10.469445330358667,1.046956927038309,18.9409938964844,25.30421068576197,-13.416574379692808,5.75820112869848,11,8.774993896484403,8.037490844726591,11.943744659423857,6.92499542236331,5.424987792968807,2,0.05188002655799062,-2.40869140625002,210.4250030517578,1.7943207151050797,211.6499938964844,1.1578875512973923,214.5,0.05188002655799062
5014,2020-11-19,210.9750061035156,212.6750030517578,209.7250061035156,210.0,5136374.0,0.004164683363069077,-2.868863941085723,0.38235487712200944,56.195665442425216,45.87464976728513,3.356326087224204,3.6753172482837897,7.508095951566389,3.1223284457306306,14.56462990194549,2.949996948242216,-1.2501687254982699,-3.2824943542480867,-14.391193410306016,7.826204701809843,-8.836843882277037,2.271855173780864,16.773533896484395,41.86752802192819,-1.6788366697681099,5.55434952802896,11,4.762496948242216,5.874992370605497,11.556243896484403,6.04999542236331,3.599990844726591,3,0.03673420915175818,-3.3962089237696564,210.1000061035156,-2.40869140625002,210.4250030517578,1.7943207151050797,211.6499938964844,0.03673420915175818
5015,2020-11-20,213.4499969482422,213.4499969482422,210.0,210.0,4656492.0,0.01173120404372563,1.0,3.5384362577859494,55.616732648076734,47.53793540225681,-0.6312252194396422,0.5035309691708676,5.277111492711612,0.5764687314235175,15.066353872052568,3.4499969482421875,-1.6688713236041792,-0.34875335693359943,-10.736936463251823,10.039429749384624,-5.542844910092697,4.845338196225498,13.083630651757801,77.52435937962858,30.74835368106457,5.194091553159107,11,-0.8125,3.4000015258789062,9.481254577636719,3.5750045776367188,-0.125,4,0.0456781454176558,-2.868863941085723,210.9750061035156,-3.3962089237696564,210.1000061035156,-2.40869140625002,210.4250030517578,0.0456781454176558
5016,2020-11-23,210.6999969482422,212.25,209.3999938964844,212.125,4918232.0,-0.012883579476774765,2.402986162353186,-0.41304472819428656,52.31649332060313,48.976087701728794,1.623211259664231,2.7008987404507536,8.2232390694615,3.2396876774022303,16.291516167569327,4.050003051757784,-2.669217521412236,-2.6600028991699105,-12.776435673668885,7.456429875329064,-7.718219286419412,2.398213488079591,14.691612995757794,45.551597558591446,-2.167778720112068,5.058216387249491,11,1.9375,6.150001525878906,12.28750228881836,6.325004577636719,5.8000030517578125,0,0.037375415823733826,1.0,213.4499969482422,-2.868863941085723,210.9750061035156,-3.3962089237696564,210.1000061035156,0.037375415823733826
5017,2020-11-24,206.3999938964844,211.1750030517578,206.1999969482422,210.875,5910218.0,-0.020408178044796443,-1.0410281450320513,3.1403484350405093,30.523624038968933,47.6037076815563,5.848464790537037,6.634179399394981,12.53804784235379,7.472530820079072,16.870517492828586,4.975006103515625,-3.488755520846979,-6.51125564575193,-17.03920769210194,4.016696400598079,-11.77523166892692,-1.24727962257694,17.918119450875565,2.7585785964443574,-36.76354850845099,5.263976023175005,11,5.587501525878878,10.45000457763669,16.587505340576143,10.625007629394503,5.575012207031193,1,0.04651165885368336,2.402986162353186,210.6999969482422,1.0,213.4499969482422,-2.868863941085723,210.9750061035156,0.04651165885368336
5018,2020-11-25,205.6999969482422,208.5249938964844,205.6499938964844,206.75,5177752.0,-0.0033914581828586865,-3.999960194780456,0.23463723344040194,21.739100659702316,45.14066996065024,5.947165119391855,7.3112985201127,13.206336340993857,8.079059842242543,16.54260409617047,2.875,-3.3451275589878833,-6.958752441406261,-17.93754027333688,4.020035390524356,-12.44814635737157,-1.4693585254409527,17.168667087188368,0.6410645153083055,-30.346428740412716,5.489393915965303,11,5.025001525878906,11.150001525878906,18.03750228881836,12.137504577636719,3.3000030517578125,2,0.035488590957998944,-1.0410281450320513,206.3999938964844,2.402986162353186,210.6999969482422,1.0,213.4499969482422,0.035488590957998944
5019,2020-11-26,207.375,208.5749969482422,206.6000061035156,207.1000061035156,2304730.0,0.008142941548896943,-2.0980396850091214,-0.26189818784244057,27.598810215843898,43.124311035341506,3.4033568307162056,5.513361311783683,11.440257704849671,6.324968620100918,16.192847743051153,2.875,-2.7420289640303963,-5.02624969482423,-16.256935674267226,6.204436284618765,-10.641592684545714,0.5890932948972534,13.771797021535946,22.115454212891038,-3.564166100468011,5.6153429897214915,11,3.0374984741210938,9.474998474121094,18.64999771118164,10.924995422363281,3.6499938964844034,3,0.03930075417231782,-3.999960194780456,205.6999969482422,-1.0410281450320513,206.3999938964844,2.402986162353186,210.6999969482422,0.03930075417231782
5020,2020-11-27,209.625,209.625,206.0249938964844,206.5,3717516.0,0.010849909584086825,1.3040039062499817,11.363888580622508,40.71490488457322,42.45426728470875,0.43484417964580757,3.800833020103539,9.125867281488269,4.01574542068613,14.905741695676284,3.6000061035155966,-2.522222940219791,-2.9937500000000057,-13.80395350323738,7.816453503237369,-8.398851751618707,2.411351751618696,9.972116709030786,60.22730950806617,34.04870732804357,5.405101751618691,11,0.4624938964844034,7.224998474121094,16.068748474121094,8.674995422363281,3.1999969482421875,4,0.023613581148442142,-2.0980396850091214,207.375,-3.999960194780456,205.6999969482422,-1.0410281450320513,206.3999938964844,0.023613581148442142
5021,2020-11-30,209.8500061035156,212.9250030517578,209.8249969482422,210.8500061035156,11029650.0,0.001073374375745173,-4.904670561223327,-0.32,48.08081306276447,42.27456890299173,-0.08084285189394791,3.893591495185234,8.83856350541285,3.711066848324208,13.040232683586018,3.3000030517578125,-2.511643971146725,-2.8437438964843977,-13.549557784493032,7.862069991524237,-8.19665084048873,2.509163047519934,8.352398324260548,57.732053903832494,27.835138199905145,5.352906944004317,11,-0.30001068115231533,6.999992370605497,16.274990081787138,8.449989318847685,5.399993896484403,0,0.016559403114872584,1.3040039062499817,209.625,-2.0980396850091214,207.375,-3.999960194780456,205.6999969482422,0.016559403114872584
5022,2020-12-01,208.5,209.9750061035156,206.625,209.9499969482422,4570302.0,-0.006433195445558648,3.466629367784069,1.4499969482421875,39.251349954044045,41.337499358555775,1.081071736167587,5.529042996048389,10.073032643205863,5.051379668906577,11.452785091648652,3.3500061035155966,-2.668667648953317,-4.194999694824219,-14.898745719226923,6.508746329578486,-9.546872707025585,1.1568733173771477,8.447163374646976,39.17529232866632,7.621861041499834,5.3518730122013585,12,1.0499954223632812,8.349998474121094,16.812496185302734,9.799995422363281,4.5,1,0.0383693045563549,-4.904670561223327,209.8500061035156,1.3040039062499817,209.625,-2.0980396850091214,207.375,0.0383693045563549
5023,2020-12-02,210.3249969482422,210.3249969482422,207.1750030517578,208.5,4413942.0,0.008752982965190448,2.452053878247201,-1.2586212339650835,39.63867956469794,39.49783426103052,-0.7919343338945737,2.964073064264312,8.017536055482793,3.1577461034332828,12.350808065646067,3.149993896484375,-2.6713581877490924,-1.8037528991699219,-11.678980428690096,8.071474630350252,-6.741366663929995,3.133860865590151,5.492449478588526,62.318802120305286,28.999279290760384,4.937613764760086,12,-0.7750015258789062,6.525001525878906,12.962501525878906,7.974998474121094,6.150009155273409,2,0.007845045425957764,3.466629367784069,208.5,-4.904670561223327,209.8500061035156,1.3040039062499817,209.625,0.007845045425957764
5024,2020-12-03,206.4250030517578,210.6000061035156,206.3249969482422,209.75,5498830.0,-0.01854270273658487,-1.4255308096876664,-1.8219191826291983,34.892423359172895,37.195133228930096,2.676198159713323,5.622443704124095,11.76913531269912,6.992074237517585,12.866385782901974,4.275009155273409,-2.90375172217702,-4.732496643066412,-12.527419163113024,3.0624258769801997,-8.629957903089718,-0.8350353830431061,8.375698122038273,5.797226442340262,-26.237095038517033,3.8974612600233054,12,2.8624954223632812,10.424995422363281,14.212493896484375,11.874992370605469,12.199996948242188,3,0.01247424929235219,2.452053878247201,210.3249969482422,3.466629367784069,208.5,-4.904670561223327,209.8500061035156,0.01247424929235219
5025,2020-12-04,207.5500030517578,208.8000030517578,206.4499969482422,207.3000030517578,4879780.0,0.005449921198344088,-1.4102475820839462,-0.07518803893404066,41.800013305672145,36.02663544949332,0.6998701771225058,3.4848897923372135,10.471903780186182,5.764571471885745,12.891480847591158,2.375,-2.9722864134571694,-2.8512466430664176,-8.610207594616725,2.9077143084838895,-5.730727118841571,0.028233832708735918,6.335627394307096,18.560681373659655,-14.545654767921356,2.8794804757751464,12,1.7374954223632812,9.299995422363281,13.087493896484375,10.749992370605469,13.774993896484375,4,0.016742909147825946,-1.4255308096876664,206.4250030517578,2.452053878247201,210.3249969482422,3.466629367784069,208.5,0.016742909147825946
5026,2020-12-07,209.5,211.5749969482422,209.2250061035156,209.875,4702176.0,0.009395311585497446,-4.081128340481438,-1.5,48.20213142671063,37.99091404813128,-1.607268665014658,1.165409050251668,8.323650008553159,3.621777181136224,13.099074209469824,4.024993896484375,-3.5864935445684694,-0.6287498474121094,-5.9829960619341875,4.725496367109969,-3.3058729546731627,2.048373259848944,3.562066791106872,60.47624860491071,23.414917356890157,2.6771231072610417,12,-0.21250152587890625,7.349998474121094,8.737495422363281,8.799995422363281,10.125,0,0.015871107151514074,-1.4102475820839462,207.5500030517578,-1.4255308096876664,206.4250030517578,2.452053878247201,210.3249969482422,0.015871107151514074
5027,2020-12-08,210.7749938964844,210.7749938964844,207.2250061035156,209.8500061035156,3689526.0,0.0060858897206892415,6.675750577366856,-2.466634114583485,51.265207313696926,41.2715925652418,-2.4545245912622704,-0.117583081662616,6.827277779305035,2.175409801475581,13.451147663873694,3.549987792968807,-4.366326340704177,0.6474945068359546,-4.706103274703878,6.001092288375787,-2.0293043839339475,3.3242933976058566,1.5458656051602304,84.76184663318507,44.304294179686785,2.676798890769915,12,-1.2999954223633097,7.175003051757784,5.850002288818331,7.525001525878878,13.625,1,0.02123120025193015,-4.081128340481438,209.5,-1.4102475820839462,207.5500030517578,-1.4255308096876664,206.4250030517578,0.02123120025193015
5028,2020-12-09,215.9750061035156,217.3500061035156,209.3999938964844,211.2749938964844,7081916.0,0.024670916178913593,1.1342279679832226,5.0811613328930605,58.06451612903226,44.656671000040504,-6.754006033195054,-5.401577066067119,1.5415360535932052,-3.11758054911715,13.537991732268747,7.950012207031193,-4.6717636519631185,5.725006103515597,-0.05135282222050819,11.501365029251701,2.83682664064753,8.613185566383663,-10.325012207031193,87.52835502778409,45.29734114646485,2.8881794628680533,12,-4.287506103515597,1.974990844726591,0.3999900817871378,2.3249893188476847,5.774993896484403,2,-0.013774770318051077,6.675750577366856,210.7749938964844,-4.081128340481438,209.5,-1.4102475820839462,207.5500030517578,-0.013774770318051077
5029,2020-12-10,212.7749938964844,217.375,212.7749938964844,216.4750061035156,6149752.0,-0.014816585792790549,-1.4864815822899884,-0.7872345951561561,48.93616611940281,45.57014447057713,-3.0256278145840554,-2.521851705122458,4.603971791878934,0.02738349985756372,13.950691586042124,4.600006103515597,-3.6223754392094065,2.646244049072294,-2.7840631824134334,8.076551280558022,-0.0689095666705839,5.361397664815172,-6.890999755859383,57.894692736260026,19.29658072807485,2.7151536157428655,12,-0.9249954223633097,5.175003051757784,3.456253051757784,5.525001525878878,9.150009155273409,3,0.01738931882583561,1.1342279679832226,215.9750061035156,6.675750577366856,210.7749938964844,-4.081128340481438,209.5,0.01738931882583561
5030,2020-12-11,213.1000061035156,214.8500061035156,212.0249938964844,212.75,4627674.0,0.001527492498433869,-2.138870522014854,-0.09459593210273044,54.09557407092046,46.238451249261125,-3.135615785969776,-3.116932420922609,4.201157365209667,-0.2858806312963509,14.330453190282318,2.825012207031193,-2.1289246858862043,3.041255950927706,-2.184019880260024,8.266531782115436,0.4286180353338409,5.653893866521571,-6.756371728515575,57.8818082051743,19.330341661204017,2.612637915593872,12,-1.2500076293945028,4.849990844726591,3.768741607666044,5.199989318847685,9.149993896484403,4,0.02592676554781792,-1.4864815822899884,212.7749938964844,1.1342279679832226,215.9750061035156,6.675750577366856,210.7749938964844,0.02592676554781792
5031,2020-12-14,213.3500061035156,214.25,212.1499938964844,214.0500030517578,3682916.0,0.0011731581081164677,2.8182246944748335,-1.999956404220315,63.76238377651247,48.96189945175762,-3.170323174387761,-3.4077591774097016,3.7860017711631997,-0.5441150534201711,14.225548116956189,2.1000061035155966,-0.9721912101693135,3.206255340576149,-2.1808143186570987,8.593324999809397,0.5127205109595252,5.899790170192773,-6.5651171035155755,60.344863873479596,16.552603779272374,2.6935348296166173,12,-1.5000076293945028,1.4624938964844034,4.424991607666044,4.949989318847685,11.474990844726591,0,0.03737984821456819,-2.138870522014854,213.1000061035156,-1.4864815822899884,212.7749938964844,1.1342279679832226,215.9750061035156,0.03737984821456819
5032,2020-12-15,212.0749969482422,214.25,210.1999969482422,213.2749938964844,4575632.0,-0.005976138358556149,1.5714230353760674,1.7142888283378457,62.3426707711216,51.48456514136025,-1.491743772974928,-2.111032296548558,4.934856577217943,0.6908119182267569,14.079439718267473,4.0500030517578125,-0.5838457384552669,1.8487464904785043,-3.606563866347784,7.304056847304793,-0.8789086879346257,4.576401668891634,-4.866503508242175,33.542332344781165,-15.059371607717814,2.727655178413142,12,-0.22499847412109375,-0.3625030517577841,5.700000762939453,6.224998474121094,11.975006103515625,1,0.03560062789297325,2.8182246944748335,213.3500061035156,-2.138870522014854,213.1000061035156,-1.4864815822899884,212.7749938964844,0.03560062789297325
5033,2020-12-16,221.0,221.6000061035156,211.3000030517578,213.125,8777356.0,0.04208418333225761,1.2699700709553834,-6.562516689342825,70.59710113369326,55.4517515607514,-9.770753247361654,-10.727573791048826,-3.9474927068510794,-8.156118887410969,13.926225595799602,10.300003051757784,-0.23419716968652438,10.228749847412104,2.952556497809013,17.504943197015194,6.590653172610558,13.866846522213649,-13.384846297599978,94.73679279250362,41.01736222596303,3.6380966748015444,12,-6.974998474121094,-7.375,-3.2250022888183594,-2.7000045776367188,-2.125,2,0.015384587766897662,1.5714230353760674,212.0749969482422,2.8182246944748335,213.3500061035156,-2.138870522014854,213.1000061035156,0.015384587766897662
5034,2020-12-17,218.7250061035156,223.3500061035156,218.0749969482422,222.4750061035156,6649248.0,-0.01029409002934123,-1.0891049619589315,-0.47619047619047616,63.74621757626163,57.890218701928006,-6.22180935519097,-8.266001830059508,-1.7376080394140274,-5.815090037206147,13.864840625779056,5.275009155273409,0.46803966602323044,7.566255950927712,-0.5343846102055068,15.66689651206093,3.5159356703611024,11.61657623149432,-10.270761257048633,64.82892182515869,11.439766889024824,4.0503202805666065,12,-3.4375,-4.225006103515597,-0.950008392333956,-0.42501068115231533,-0.45001220703119316,3,0.013830123726469523,1.2699700709553834,221.0,1.5714230353760674,212.0749969482422,2.8182246944748335,213.3500061035156,0.013830123726469523
5035,2020-12-18,223.1999969482422,223.1999969482422,217.75,218.7250061035156,8874994.0,0.020459438655170192,1.4357578092766807,-1.1933308919270909,67.87146346614952,60.075700039643436,-9.21214670868872,-12.620135834028702,-6.459969424648591,-10.159032371748992,13.92997881381941,5.4499969482421875,1.1978855034199682,11.553746795654291,1.8563735143724216,21.25112007693616,6.705060155013371,16.402433436295212,-13.554091201211321,98.85924676171611,44.11842376827834,4.848686640640934,12,-7.912490844726591,-8.699996948242188,-5.424999237060547,-4.900001525878906,-10.5,4,-0.005712338324001087,-1.0891049619589315,218.7250061035156,1.2699700709553834,221.0,1.5714230353760674,212.0749969482422,-0.005712338324001087
5036,2020-12-21,218.5749969482422,225.7749938964844,218.0,225.6499938964844,5095046.0,-0.020721326448192023,1.1228661121422427,-1.5810081391740765,62.39999158654166,61.31289829218174,-3.5363699499317818,-7.773460053348515,-2.3112384428571318,-5.410185457005241,14.05285796063785,7.774993896484403,2.393176853539842,6.534996795654308,-3.628890115469261,16.698883706777877,1.4530533400925094,11.616940251216107,-7.832763172692552,53.77208116207816,-2.816324378691384,5.081943455561787,12,-0.9875030517577841,-2.862503051757784,0.16250228881835938,-0.27500152587890625,-1.724990844726591,0,0.016813464957421642,1.4357578092766807,223.1999969482422,-1.0891049619589315,218.7250061035156,1.2699700709553834,221.0,0.016813464957421642
5037,2020-12-22,216.0,219.6000061035156,215.3999938964844,218.5749969482422,3634272.0,-0.01178083945645414,-1.2251666336565663,0.3639573228200396,56.85800720103943,61.17884174462698,-0.15898081795327812,-4.682450332308008,-0.2780422730270118,-2.690329160116221,13.486593081290044,4.200012207031193,3.2921459158246194,3.479999542236328,-6.466814375461951,13.426813459934607,-1.4934074166128255,8.453406501085482,-3.754490212356899,32.46977492876585,-22.42740131180573,4.973406958849143,12,1.9874954223632812,-0.2875061035155966,3.2874984741210938,2.2999954223632812,3.0,1,0.04085646735297299,1.1228661121422427,218.5749969482422,1.4357578092766807,223.1999969482422,-1.0891049619589315,218.7250061035156,0.04085646735297299
5038,2020-12-23,213.0,216.2749938964844,212.1000061035156,216.0749969482422,2949180.0,-0.01388888888888884,1.402877002858554,1.1941749874077805,58.12228965784518,62.199522137787234,2.6537000693332686,-1.1673625350292127,2.270331341497581,0.45811583024186575,12.56137809765331,4.174987792968807,3.846514910084636,0.11499938964843182,-9.299594077842983,9.529592857139846,-4.592297344097261,4.822296123394125,12.774993896484403,6.581314075813277,-52.27423487393467,4.707296733745701,12,4.987495422363281,2.7124938964844034,6.287498474121094,5.6999969482421875,12.0,2,0.05187794859980199,-1.2251666336565663,216.0,1.1228661121422427,218.5749969482422,1.4357578092766807,223.1999969482422,0.05187794859980199
5039,2020-12-28,215.5249938964844,217.5,213.4250030517578,214.6999969482422,2335300.0,0.011854431438893975,-1.4148239240809646,-0.2682919567493629,59.522373658183625,62.802499869705365,0.625605694175988,-3.2153244964054863,-0.5194285084324122,-1.843164915150055,11.676050797440574,4.5,4.320464295906589,2.232493591308611,-6.878547091641138,11.34353427425836,-2.323026750166264,6.788013932783485,9.976500244140624,25.045636930877656,-37.299736137043695,4.555520341474875,12,2.462501525878878,0.1875,2.9812545776366903,3.175003051757784,6.800003051757784,0,0.015543469195617332,1.402877002858554,213.0,-1.2251666336565663,216.0,1.1228661121422427,218.5749969482422,0.015543469195617332
5040,2020-12-29,214.5749969482422,217.4499969482422,214.5749969482422,215.5749969482422,2740952.0,-0.004407827282892796,-4.75,-1.212125695895791,56.20794501985042,61.9631177856318,2.0191704975029836,-1.9768248362704526,0.06951548693496079,-0.7234035675514292,10.99707418918561,2.875,4.134220035580597,1.0349967956543082,-7.9242285199145215,9.994222111223138,-3.4446158621300924,5.514609453438709,10.658467431640645,18.09866949935519,-42.645582810965315,4.479612657784414,12,3.4124984741210938,1.137496948242216,1.7187538146972656,4.125,5.625,1,0.01724337411564636,-1.4148239240809646,215.5249938964844,1.402877002858554,213.0,-1.2251666336565663,216.0,0.01724337411564636
5041,2020-12-30,213.3249969482422,216.5,213.3249969482422,215.0,3360400.0,-0.005825469033102326,-2.7910415129403403,1.6750030517578125,53.12117713371732,60.93850738147578,3.6489790015397716,-0.4776271073654357,0.9518065043852744,0.6752475570369256,10.940340097588178,3.1750030517578125,4.5182111433592524,-0.3887527465820426,-9.17987331390816,8.402367820744075,-4.784313030245102,4.006807537081016,11.645798266113303,16.333211263021212,-39.6639018950326,4.395560283663061,12,5.212501525878906,2.387496948242216,1.4187507629394531,5.375,5.275009155273409,2,-0.002929801987301306,-4.75,214.5749969482422,-1.4148239240809646,215.5249938964844,1.402877002858554,213.0,-0.002929801987301306
5042,2021-01-04,216.5,216.9499969482422,213.6000061035156,214.9250030517578,4743982.0,0.0148834084011642,1.7070733226059256,-0.9402949723520355,50.67610268051548,58.72506310890047,1.3048960079202345,-3.185903105081593,-2.5591753340265484,-2.3973963164421264,10.366427242969845,3.625,4.7962372396887645,2.3862503051757926,-6.129716850354214,10.9022174607058,-1.8717332725892106,6.644233882940796,8.21337943213868,81.48146055033439,28.255344916274616,4.257983577765006,1,2.4375,-0.7875061035155966,-1.7562522888183594,2.1999969482421875,2.5,0,0.0016166563672774803,-2.7910415129403403,213.3249969482422,-4.75,214.5749969482422,-1.4148239240809646,215.5249938964844,0.0016166563672774803
5043,2021-01-05,211.9750061035156,217.125,211.9750061035156,217.125,4283594.0,-0.020900664648888734,1.000000000000011,-3.269843730320986,49.00375104037207,57.08701127157941,4.933919232273638,1.5484323753429976,1.6452848647947746,2.1240491603793714,9.710952791948177,5.149993896484403,4.685356165185112,-2.2212440490722827,-10.613740811824357,6.171252713679792,-6.417492430448306,1.9750043323037403,12.486105862050636,0.0,-50.461250842895254,4.196248381376034,1,6.899993896484403,3.737487792968807,2.443740844726591,6.724990844726591,4.924987792968807,1,0.033140670806509176,1.7070733226059256,216.5,-2.7910415129403403,213.3249969482422,-4.75,214.5749969482422,0.033140670806509176
5044,2021-01-06,209.0,212.2250061035156,208.7749938964844,211.9750061035156,5720828.0,-0.014034702289678402,-1.014594898022828,0.5776717726882079,45.21027187747336,54.569101095059835,7.1346454277057205,4.981653998691513,4.294846390553914,5.122080963602571,9.031115847514757,3.450012207031193,4.643996470364129,-5.324999999999989,-13.283295410817743,2.633295410817766,-9.304147705408866,-1.3458522945911113,14.96166773108422,2.593729387449661,-44.99028760843567,3.9791477054088773,1,8.274993896484403,6.899993896484403,4.787498474121094,9.699996948242188,15.800003051757812,2,0.07655502392344493,1.000000000000011,211.9750061035156,1.7070733226059256,216.5,-2.7910415129403403,213.3249969482422,0.07655502392344493
5045,2021-01-07,211.0249938964844,212.5,208.8999938964844,209.0,5633408.0,0.009688966011887068,-2.2359516657752017,-0.6806688208442485,47.3920211305647,52.9015488221735,3.5771871890037232,3.40491793425565,1.942691853870059,3.1828175149189235,8.292007292541799,3.6000061035155966,3.4956269349847275,-3.473755645751936,-10.946152447648956,3.9986411561450836,-7.20995404670046,0.262442755196588,12.025473404523837,26.94608808791989,-18.237915383627872,3.736198400948512,1,3.1625061035155966,4.875,2.6062545776366903,7.675003051757784,18.975006103515597,3,0.05354817381158572,-1.014594898022828,209.0,1.000000000000011,211.9750061035156,1.7070733226059256,216.5,0.05354817381158572
5046,2021-01-08,212.8249969482422,214.1499938964844,211.6750030517578,214.1499938964844,4242644.0,0.008529809756282924,2.7358438417687547,-0.6543214527918065,50.83148603769296,52.23193535957945,0.9786913338278964,1.9676709850157863,-0.06875173434627868,1.427190553822868,8.056586932678966,3.125,2.767869541745057,-1.8400024414062557,-8.984902158699697,5.3048972758871855,-5.4124523000529905,1.7324474172404791,9.368941948494609,48.50299510622651,1.7701257132792705,3.5724498586467264,1,0.3125,3.2249984741210938,0.6437492370605469,5.875,18.800003051757812,4,0.034652884321636046,-2.2359516657752017,211.0249938964844,-1.014594898022828,209.0,1.000000000000011,211.9750061035156,0.034652884321636046
5047,2021-01-11,215.25,216.4750061035156,211.3249969482422,212.5749969482422,4771412.0,0.011394352573854682,1.0097536866613386,-2.0188748776414607,42.55180876060607,50.50188192655288,-1.747673858245804,-0.11055438117318772,-2.5492003477845344,-0.8941765528413725,7.5259588480841995,5.150009155273409,1.4168373955528182,0.36125030517578693,-6.5470873096852245,7.269587920036798,-3.0929185022547188,3.8154191126062926,6.138802196721656,77.54492659340009,35.36058114301544,3.454168807430512,1,-2.1125030517578125,0.7999954223632812,-2.0500030517578125,3.4499969482421875,14.300003051757812,0,0.015563326845601022,2.7358438417687547,212.8249969482422,-2.2359516657752017,211.0249938964844,-1.014594898022828,209.0,0.015563326845601022
5048,2021-01-12,213.0,217.25,213.0,215.8500061035156,3900832.0,-0.010452961672473893,-1.982449753182923,-1.0654216269558217,42.57937936354113,48.61932700492594,0.5613590421377808,2.008093888524826,-0.23283388833425533,1.4302632484511548,7.839082706894991,4.25,0.4697489203457508,-1.7399993896484318,-8.67790822388389,5.197909444587026,-5.208953806766175,1.7289550274693113,7.631973698707412,49.852543489767896,10.097494449365271,3.468954417117734,1,0.11249542236328125,3.0499954223632812,0.1999969482421875,5.6999969482421875,20.050003051757812,1,0.028169014084507005,1.0097536866613386,215.25,2.7358438417687547,212.8249969482422,-2.2359516657752017,211.0249938964844,0.028169014084507005
5049,2021-01-13,216.4750061035156,216.6750030517578,211.25,212.5,4614186.0,0.01631458264561303,1.4800013950892856,-1.3947359967448025,41.051242327457864,46.935248927993435,-3.0896229622383373,-1.2390295869575425,-3.6569474384283183,-1.9381633798622602,8.017063863124802,5.4250030517578125,0.021978200988172603,1.5500061035155852,-5.36456656897775,8.46457877600892,-1.9072802327310683,5.007292439762239,3.4455488070584295,90.7186427545471,56.02578618027516,3.4572863362466664,1,-3.462509155273409,-0.42501068115231533,-3.275009155273409,2.224990844726591,13.524993896484403,2,0.001963218759608587,-1.982449753182923,213.0,1.0097536866613386,215.25,2.7358438417687547,212.8249969482422,0.001963218759608587
5050,2021-01-14,218.625,218.8249969482422,215.3999938964844,215.8500061035156,3954142.0,0.009931834326667222,1.1574905323054858,0.6981106001397402,50.07122943703747,46.59636585058456,-5.145849373667346,-3.113513344181399,-5.4962914423983875,-3.9771747374271342,8.528027394849296,3.425003051757784,-0.21505577214591654,3.423750305175787,-3.624009574913657,10.471510185265231,-0.10012963486894932,6.947630245220523,0.6268212497286356,97.35977519715571,62.39191165184141,3.523879940044723,1,-4.825004577636719,-2.5125045776367188,-5.556251525878906,0.0749969482421875,9.0,3,0.028244725222448475,1.4800013950892856,216.4750061035156,-1.982449753182923,213.0,1.0097536866613386,215.25,0.028244725222448475
5051,2021-01-15,221.3249969482422,222.5,218.1000061035156,218.3999938964844,4945284.0,0.012349900277837333,-1.496465566872836,1.054057472149191,57.55854979737967,47.36108219690281,-7.366358244599041,-5.465636020047668,-7.946991370767989,-6.534193336999522,9.319984403930738,4.399993896484403,-0.6651216168865233,5.724997711181629,-1.7699833526032478,13.219978774966506,1.9775071792891765,9.472488243074082,-12.550003051757784,89.55552842881944,52.02976662533328,3.747490531892444,1,-5.6875,-4.8249969482421875,-8.256248474121094,-2.625,2.074996948242216,4,0.03919576718117601,1.1574905323054858,218.625,1.4800013950892856,216.4750061035156,-1.982449753182923,213.0,0.03919576718117601
5052,2021-01-18,219.625,222.0249938964844,219.5,221.3249969482422,2478702.0,-0.007680998403626904,-1.5897413826832327,-0.581194931478985,59.76418921714849,48.55668643876685,-5.784796240249875,-3.3423756411070826,-6.016341291351381,-4.723602618057413,10.004949496340455,2.5249938964844034,-0.9114036049842298,3.647500610351557,-3.860458438793046,11.15545965949616,-0.1064789142207303,7.401480134923844,-10.575505981445275,74.44444444444444,31.64103964954019,3.753979524572301,1,-3.9875030517578125,-3.125,-6.556251525878906,-0.9250030517578125,-1.0249938964844034,0,0.054638588503130414,-1.496465566872836,221.3249969482422,1.1574905323054858,218.625,1.4800013950892856,216.4750061035156,0.054638588503130414
5053,2021-01-19,224.3999938964844,225.3249969482422,220.4750061035156,220.75,4812242.0,0.021741577217914143,-1.3095295186194191,-2.1470590875227926,62.26676295067748,50.45185211356731,-9.62402603644199,-8.273791896871103,-10.925174859439835,-9.347936662096828,10.079963823248287,5.6999969482421875,-0.7743591831203958,8.252494812011747,0.13636679352586611,16.36862283049763,4.194430802768807,12.310558821254688,-15.081489758300762,93.42804083610613,46.3799361233057,4.058064009242942,1,-7.287498474121122,-7.125,-10.687496185302763,-5.699996948242216,-3.674987792968807,1,0.02295013054968753,-1.5897413826832327,219.625,-1.496465566872836,221.3249969482422,1.1574905323054858,218.625,0.02295013054968753
5054,2021-01-20,221.75,223.3249969482422,221.3249969482422,222.2250061035156,3667142.0,-0.011809242284145705,-2.0188401123957807,-0.1301388761151388,59.47195503943114,51.79406699233025,-5.559934022477336,-5.6765952674871585,-8.577972941405278,-6.563557944672084,9.872201499790641,3.074996948242216,-0.7932811256842456,5.451251220703114,-2.9739831971598107,13.876485638566038,1.2386340117716657,9.663868429634562,-11.791236149414004,63.97989069021966,12.721712183808847,4.212617208931461,1,-3.4625015258789062,-4.475006103515597,-6.931251525878906,-3.0500030517578125,-0.2749938964844034,2,0.0509583001206666,-1.3095295186194191,224.3999938964844,-1.5897413826832327,219.625,-1.496465566872836,221.3249969482422,0.0509583001206666
5055,2021-01-21,221.9250030517578,224.0749969482422,221.5,223.3249969482422,4151020.0,0.0007891907632822104,-1.2888861762152777,2.947317699968053,61.68479477751183,52.99999018564346,-4.499322625446325,-6.273669538303864,-8.957621837656234,-6.5638722618212455,9.775861170342303,2.5749969482421875,-0.35678147980081576,5.690003967285151,-2.5322119154756138,13.912219850045915,1.5788960259047826,9.801111908665519,-11.351589877265582,52.941201317009586,-2.6217809324492123,4.111107941380378,1,-3.6375045776367188,-4.650009155273409,-7.025005340576172,-3.225006103515625,-2.949996948242216,3,0.036386152246031145,-2.0188401123957807,221.75,-1.3095295186194191,224.3999938964844,-1.5897413826832327,219.625,0.036386152246031145
5056,2021-01-22,222.25,223.4499969482422,220.0749969482422,222.0,3599530.0,0.0014644449420888606,1.547175678010019,-0.17857220708446866,58.46834035522659,54.76849369615685,-3.7400973772920167,-6.650186370193694,-9.238669354198805,-6.7085212659292495,9.10422930222246,3.375,0.5941801173636918,5.831250762939447,-2.7668190969371267,14.429320622816022,1.5322158330011462,10.130285692877749,-11.086523474557765,47.210325163000626,-4.864536243378481,4.29903492993829,1,-3.9625015258789062,-4.975006103515597,-7.350002288818359,-3.5500030517578125,2.0249938964844034,4,0.024184476940382504,-1.2888861762152777,221.9250030517578,-2.0188401123957807,221.75,-1.3095295186194191,224.3999938964844,0.024184476940382504
5057,2021-01-25,224.8249969482422,224.8249969482422,221.7749938964844,223.5749969482422,3069546.0,0.011586038012338262,3.8800048828124547,5.0,70.0781202688791,57.82390935230552,-5.379789072134059,-8.991116868071515,-11.605101863355799,-9.075188905075663,9.100735481380756,3.050003051757784,1.4454022721647277,7.964997863769526,-1.4130049125951132,17.343000640134164,3.275996475587192,12.65399925195186,-13.095059605887968,90.47619047619048,30.49999715595286,4.689001388182324,1,-6.537498474121094,-7.550003051757784,-11.49374771118164,-6.125,-0.6750030517577841,0,-0.006338276753477867,1.547175678010019,222.25,-1.2888861762152777,221.9250030517578,-2.0188401123957807,221.75,-0.006338276753477867
5058,2021-01-26,224.0500030517578,227.5500030517578,220.25,220.4499969482422,5267614.0,-0.0034470984410278627,-2.6500015258789062,2.8800048828125,75.25170624653408,61.62396089886954,-3.2100899858484695,-7.742816840593832,-10.714096917494857,-8.111821211954151,9.978064604780531,7.3000030517578125,2.039836902417619,6.637503814697254,-3.078889084277108,16.353896713671617,1.7793073652100873,11.495700264184421,-11.776263325168088,53.17729575693738,-13.476696912781307,4.85819644948718,1,-2.5750045776367188,-5.887504577636719,-12.268756866455078,-5.350006103515625,-4.600006103515625,1,-0.024324913519341518,3.8800048828124547,224.8249969482422,1.547175678010019,222.25,-1.2888861762152777,221.9250030517578,-0.024324913519341518
5059,2021-01-27,218.875,225.2749938964844,217.25,224.4499969482422,5312772.0,-0.023097536180628153,1.2214544125939455,-1.5486076378586868,61.912003741762746,62.93960248828347,2.616284139461243,-2.4284809945451684,-5.534823523653813,-2.7766243458586644,10.375261336221772,8.024993896484403,2.7979490126176927,1.2950004577636776,-8.399865108152085,10.98986602367944,-3.5524323251941894,6.1424332407215445,-5.684684473900177,15.77669435469415,-53.5909065011244,4.847432782957879,1,3.5250015258789062,-0.7125015258789062,-5.049999237060547,-0.1750030517578125,-1.5,2,0.008452340849871343,-2.6500015258789062,224.0500030517578,3.8800048828124547,224.8249969482422,1.547175678010019,222.25,0.008452340849871343
5060,2021-01-28,218.2749938964844,220.4750061035156,214.1499938964844,215.9499969482422,5748348.0,-0.0027413185768845327,-1.1350241178879283,-0.41704003963182334,58.58267648420034,63.05339434237466,3.5329479052698503,-1.6201328259921581,-4.9148647098098195,-1.9779699182763864,10.514974074954795,6.325012207031193,3.780606434060104,0.5099945068359659,-9.084115142343506,10.104104156015438,-4.28706031775377,5.307049331425702,-4.223097118845089,30.783561057319552,-39.52038125511539,4.797054824589734,1,2.5750045776366903,-0.11249542236330967,-3.381240844726591,0.4250030517577841,-4.724990844726591,3,0.014660461786789813,1.2214544125939455,218.875,-2.6500015258789062,224.0500030517578,3.8800048828124547,224.8249969482422,0.014660461786789813
5061,2021-01-29,212.6999969482422,216.2250061035156,212.6999969482422,215.0,7099032.0,-0.025541161856067363,-2.0652212853190495,-0.9892499228855763,46.34669826272679,61.56256201410556,8.66728330853411,4.116705540059996,0.707592650700434,3.7261542701282337,10.82126746882382,5.574996948242216,4.4929419461826114,-5.03375244140625,-14.692607790544969,4.625102907732469,-9.86318011597561,-0.2043247668368906,14.850006103515625,0.0,-66.52165952613319,4.829427674569358,1,7.4250030517578125,5.462501525878906,2.193756103515625,6.0,5.1750030517578125,4,0.02950168897651828,-1.1350241178879283,218.2749938964844,1.2214544125939455,218.875,-2.6500015258789062,224.0500030517578,0.02950168897651828
5062,2021-02-01,216.8500061035156,218.3500061035156,214.7250061035156,216.0249938964844,4015576.0,0.019511091748079634,-1.11679586563304,-0.3587004836366043,55.230988288875466,60.78080927390535,4.561987218058874,-0.00604763924181384,-3.3062629342496166,-0.2441364084440636,11.206415296634841,5.650009155273409,4.753599631811198,-0.9012435913086279,-10.551951785008384,8.749464602391129,-5.726597688158506,3.9241105055412504,10.402996826171915,27.946178111609843,-39.00339789725686,4.8253540968498845,2,3.2749938964844034,1.3124923706054972,-0.20001220703119316,1.849990844726591,4.324996948242216,0,0.034240200986779934,-2.0652212853190495,212.6999969482422,-1.1350241178879283,218.2749938964844,1.2214544125939455,218.875,0.034240200986779934
5063,2021-02-02,219.0,220.6499938964844,215.6750030517578,216.8500061035156,4686726.0,0.009914659146738058,-1.211107042100707,2.606014648220973,53.558838103168874,60.123796280987314,1.749420474192675,-1.6893770711861862,-5.281835725840892,-2.272336675286283,12.14294099734948,4.974990844726591,4.538331695135383,0.8975006103515568,-8.371845149517242,10.166846370220355,-3.7371722695828566,5.53217349028597,7.961942810058616,50.09944000533895,-13.27164784320928,4.634672879934403,2,1.125,-0.8375015258789062,-2.150005340576172,-0.3000030517578125,5.625,1,0.023515953865225647,-1.11679586563304,216.8500061035156,-2.0652212853190495,212.6999969482422,-1.1350241178879283,218.2749938964844,0.023515953865225647
5064,2021-02-03,225.0,229.8999938964844,222.4750061035156,223.6999969482422,9035742.0,0.027397260273972712,-2.960009602903628,0.6046542987324444,58.105534606910894,59.726100706476096,-4.1807342921312625,-6.776681109732095,-11.062306092354902,-8.078490780740367,13.175157882545566,10.899993896484403,4.516177879416489,6.097500610351574,-2.608742532628071,14.803743753331219,1.7443790388617515,10.450622181841396,-12.300003051757812,71.51165833790938,11.926030966202532,4.353121571489816,2,-3.7000045776367188,-5.662506103515597,-8.150005340576172,-6.3000030517578125,-2.0749969482421875,2,-0.02466668023003471,-1.211107042100707,219.0,-1.11679586563304,216.8500061035156,-2.0652212853190495,212.6999969482422,-0.02466668023003471
5065,2021-02-04,222.3249969482422,227.4250030517578,222.1499938964844,225.375,5799582.0,-0.011888902452256933,-2.102938206558604,-2.3461506860570207,51.27226502622338,58.926536781031295,-1.6126082112684799,-3.385268469818527,-8.274119510376408,-5.247179607961186,14.299162798411041,5.275009155273409,3.9200298259021054,2.857497406005848,-5.133518262296263,10.84851307430796,-1.1380104281452077,6.853005240156904,-9.281000061035144,55.95931225431784,0.15787321905150264,3.9955078341510495,2,-1.0250015258789062,-2.987503051757784,-5.475002288818359,-4.1875,-2.474990844726591,3,-0.022264689154115058,-2.960009602903628,225.0,-1.211107042100707,219.0,-1.11679586563304,216.8500061035156,-0.022264689154115058
5066,2021-02-05,220.1999969482422,223.4750061035156,219.0500030517578,222.3500061035156,4251458.0,-0.00955807951948251,1.0113608383993695,0.7049203291892745,50.72372193928211,56.77604807774274,0.21346637335577157,-0.716139570996063,-5.9696407835857315,-2.9870199365709027,15.606117501051006,4.425003051757784,3.5431774701130507,0.36374740600587074,-6.9920488003675985,7.71954361237934,-3.314150697180878,4.04164550919262,-6.818880120849599,36.07904612129822,-16.64688182511695,3.677898103186738,2,1.0999984741210938,-0.8625030517577841,-3.3500022888183594,-3.3499984741210938,3.125,4,-0.030199791047442415,-2.102938206558604,222.3249969482422,-2.960009602903628,225.0,-1.211107042100707,219.0,-0.030199791047442415
5067,2021-02-08,218.6000061035156,221.6000061035156,218.6000061035156,221.6000061035156,4636516.0,-0.007266080231157601,1.0,1.3953428954671128,42.06567752385876,53.08871155300104,0.9360132723232368,1.209716337013191,-4.066439623818752,-1.3268630973892641,16.661841684225127,3.0,2.9974052797657293,-1.4037437438965128,-8.466548325088468,5.659060837295442,-4.935146034492476,2.1276585466994504,-4.888511734741172,20.562424845722308,-25.898999445300998,3.531402290595971,2,2.6999893188476847,0.7374877929688068,-1.4750099182128622,-1.7500076293945028,7.974990844726591,0,-0.0033165877551361023,1.0113608383993695,220.1999969482422,-2.102938206558604,222.3249969482422,-2.960009602903628,225.0,-0.0033165877551361023
5068,2021-02-09,219.0,220.9499969482422,218.125,218.6000061035156,4538948.0,0.0018297981944932484,-3.185161742432805,-0.13333129882813446,45.991252217641126,51.31973916143197,-0.2857010839608165,1.3515706422961387,-4.129757254990807,-1.68291476710408,17.568000461087347,2.8249969482421875,2.5789585333062917,-1.3037498474121207,-7.5798572976605385,4.972357602836297,-4.441803572536344,1.8343038777121023,-4.964735640671364,7.431001728682373,-35.293687245934024,3.138053725124215,2,2.2999954223632812,0.3374938964844034,-1.6750030517578125,-2.1500015258789062,4.0,1,0.009931520784282277,1.0,218.6000061035156,1.0113608383993695,220.1999969482422,-2.102938206558604,222.3249969482422,0.009931520784282277
5069,2021-02-10,216.8999938964844,220.1499938964844,216.1499938964844,217.5749969482422,3529238.0,-0.009589068965824676,-2.678155758694086,-1.687533379110208,43.06416780502111,49.59546041930094,1.6815179934203002,3.6733845891640726,-1.7645342215256221,0.4105478559215783,18.778461872202875,4.0,1.4171139419354972,-3.425005340576149,-9.649193939386151,2.799183258233853,-6.5370996399811645,-0.3129110411711338,-2.5474349464126647,6.651879299354885,-33.34374342659589,3.112094299405005,2,4.400001525878878,2.4375,0.3937530517577841,-0.04999542236330967,5.425003051757784,2,0.03561552015166192,-3.185161742432805,219.0,1.0,218.6000061035156,1.0113608383993695,220.1999969482422,0.03561552015166192
5070,2021-02-11,224.8000030517578,225.6999969482422,218.5,219.625,5709742.0,0.036422357665181426,1.0645179638295126,-7.666636525985358,52.91096218503057,50.3248230773347,-5.806162321461102,-3.942418942343977,-9.374594774157003,-7.448935555279036,19.891554561419074,8.800003051757784,0.2905206034348282,4.166253662109369,-2.3103701536318795,10.642877477850618,0.9279417542387591,7.4045655699799795,-10.136495402757816,90.57598315302401,49.36585021614908,3.238311907870622,2,-2.4875030517578125,-5.400009155273409,-8.212509155273409,-7.950004577636719,-4.449996948242216,3,-0.008340747217731592,-2.678155758694086,216.8999938964844,-3.185161742432805,219.0,1.0,218.6000061035156,-0.008340747217731592
5071,2021-02-12,230.0,230.0,226.0,226.125,5453616.0,0.023131658708407388,1.064516129032258,0.7487918289601325,55.573508574666505,50.36288088686703,-9.268795309293324,-8.916328323764674,-14.225494317831703,-12.577358524251508,20.539918149644283,5.1999969482421875,0.09950453205479448,8.932500457763666,1.217407121333082,16.64759379419425,5.074953789548374,12.790047125978958,-15.031762626050323,100.0,62.33571298232516,3.857546668215293,2,-7.162498474121094,-9.375,-14.956253051757812,-13.150001525878906,-8.399993896484403,4,-0.04413040824558434,1.0645179638295126,224.8000030517578,-2.678155758694086,216.8999938964844,-3.185161742432805,219.0,-0.04413040824558434
5072,2021-02-15,231.625,232.0749969482422,229.9250030517578,231.9750061035156,3044560.0,0.00706521739130439,6.818333148374209,-0.09032415574596041,58.01162927685781,50.85763546172136,-9.58558425633177,-10.114815215095632,-15.431795248798153,-14.138571658394824,21.31190835976904,2.149993896484375,0.17188322215028506,9.957500457763672,0.9555980782600386,18.959402837267305,5.456549268011855,14.458451647515489,-16.055492121008314,97.17427402192857,58.93292187286459,4.500951189751823,2,-7.512504577636719,-9.962501525878906,-17.031253814697266,-14.775001525878906,-15.75,0,-0.035833796229931214,1.064516129032258,230.0,1.0645179638295126,224.8000030517578,-2.678155758694086,216.8999938964844,-0.035833796229931214
5073,2021-02-16,229.5500030517578,231.7749938964844,228.5,231.75,3108358.0,-0.008958432588201615,1.9111254280966592,6.285595954312133,62.082628539097556,51.29953478751988,-6.544963393059646,-8.046772202203016,-13.012412317186858,-12.077469843204767,21.405531632520912,3.2749938964844034,1.1869942030210154,7.625003051757801,-1.9804107408542677,17.23041684436987,2.8222961554517667,12.427709948063836,-12.990165828611083,84.14446836664393,41.28266243623522,4.802706896306036,2,-5.437507629394531,-7.887504577636719,-14.956256866455078,-12.700004577636719,-18.5,1,-0.012960165819927427,6.818333148374209,231.625,1.064516129032258,230.0,1.0645179638295126,224.8000030517578,-0.012960165819927427
5074,2021-02-17,233.0500030517578,233.0500030517578,227.3999938964844,229.5500030517578,4602430.0,0.015247222624566126,2.2285766601562336,-1.59091129776181,65.69305375794093,52.90184464659961,-9.81515344242493,-11.232704752814357,-15.994527839560135,-15.505688305918966,21.561929693146173,5.650009155273409,1.6804738039729443,10.560002899169916,-0.2552343204861529,21.375240118825985,5.152384289341882,15.96762150899795,-15.55925624510536,100.0,53.313170000207705,5.4076186098280346,2,-8.450004577636719,-10.900001525878906,-18.46875762939453,-16.20000457763672,-20.324996948242216,2,-0.04312380570759233,1.9111254280966592,229.5500030517578,6.818333148374209,231.625,1.064516129032258,230.0,-0.04312380570759233
5075,2021-02-18,230.0,233.2749938964844,229.1000061035156,233.0,3726938.0,-0.01308733324101452,1.3521138868352676,-0.8571428571428571,69.416388178087,54.97880756202237,-6.21559633740091,-7.954559473075733,-12.487671617298616,-12.417676150372046,21.602426133531612,4.174987792968807,2.0946039558316727,7.106249999999989,-4.211412384230584,18.42391238423056,1.4474188078847021,12.765081192115275,-11.264512693739107,54.982863998456075,2.2917163896322847,5.658831192115294,2,-5.287506103515597,-7.012504577636719,-15.468753814697266,-13.150001525878906,-18.225006103515597,3,-0.033369578485903495,2.2285766601562336,233.0500030517578,1.9111254280966592,229.5500030517578,6.818333148374209,231.625,-0.033369578485903495
5076,2021-02-19,227.625,231.125,225.375,230.0,5528866.0,-0.010326086956521707,1.4864864864864864,0.7916666666666666,62.5949683623099,57.25983987740583,-2.9911490600144646,-5.4348803588270584,-9.736860679349007,-10.040445834186869,21.741793344701538,5.75,1.7899532379419156,4.462500000000006,-7.044484789626267,15.969484789626279,-1.2909923948131166,10.215992394813128,-7.435562034716753,28.481034662587252,-26.21079032051966,5.753492394813135,2,-2.9125061035155966,-4.637504577636719,-12.668754577636719,-10.775001525878906,-11.850006103515597,4,-0.031960434471101196,1.3521138868352676,230.0,2.2285766601562336,233.0500030517578,1.9111254280966592,229.5500030517578,-0.031960434471101196
5077,2021-02-22,223.3999938964844,227.7749938964844,223.3000030517578,227.5500030517578,3563400.0,-0.018561256907262402,-1.0574713853255873,1.7473722759045933,54.90523221594334,58.25028209943941,2.219771413988923,-1.3935539430849815,-5.21849332314585,-5.85452028750143,21.458946586951683,4.474990844726591,1.9191059104401234,0.30874404907228836,-11.172515698142831,11.790003796287408,-5.4318858245352715,6.049373922679848,-1.9020003380810522,1.0024154035134016,-52.028464645735994,5.740629873607566,2,1.3125,-0.41249847412112217,-7.33124542236331,-6.54999542236331,-8.049987792968807,0,-0.008057241907548418,1.4864864864864864,227.625,1.3521138868352676,230.0,2.2285766601562336,233.0500030517578,-0.008057241907548418
5078,2021-02-23,218.6000061035156,225.0,218.0,225.0,4774434.0,-0.02148606949019416,1.1875020861645567,1.5421638018200376,42.668963583749935,58.20637051929817,7.774639609502287,3.138090457554796,-0.34250966472833966,-1.082402952842898,20.295289758472638,7.0,2.1382950517877077,-4.218743896484398,-15.861756121061205,7.42426832809241,-10.040250008772801,1.602762215804006,14.674987792968807,3.9280284338031075,-44.83333703745414,5.821506112288408,2,7.037490844726591,4.387489318847685,-2.531257629394503,-1.7500076293945028,-3.7250061035155966,1,-0.012465718332254738,-1.0574713853255873,223.3999938964844,1.4864864864864864,227.625,1.3521138868352676,230.0,-0.012465718332254738
5079,2021-02-24,220.7250061035156,221.8500061035156,216.5749969482422,217.5,3892516.0,0.009720951238188613,-1.0788163417479353,-0.503907684238126,48.14386173480782,57.67669269149564,6.983686097678174,1.2214173181911576,-2.262092502455914,-3.2295863482500238,19.868032277228902,5.275009155273409,2.968616921718535,-2.1862442016601733,-13.726272553401571,9.353784150081225,-7.956258377530872,3.583769974210526,12.244487915039116,24.850358764348304,-22.050387305079322,5.7700141758706955,2,4.199989318847685,2.2624893188476847,-3.5312614440917685,-2.775009155273409,-5.925003051757784,2,-0.043832836263329455,1.1875020861645567,218.6000061035156,-1.0574713853255873,223.3999938964844,1.4864864864864864,227.625,-0.043832836263329455
5080,2021-02-25,221.4750061035156,222.4750061035156,220.5,220.7749938964844,3417538.0,0.0033978932121911942,-2.1600097656249546,0.21705763789659377,51.527872300821066,57.22717754995726,6.383754942772043,0.7625421998393733,-2.804202735646129,-3.9684937427662703,20.237077908205336,1.9750061035155966,3.6638143382302246,-1.5962448120117472,-12.952894876075874,9.76040525205238,-7.2745698440438105,4.082080220020316,10.838708032226606,33.677031804343365,-13.989781831344565,5.678325032032068,2,3.4499893188476847,1.5124893188476847,-3.693759918212862,-3.525009155273409,-8.325012207031193,3,-0.0395078440404707,-1.0788163417479353,220.7250061035156,1.1875020861645567,218.6000061035156,-1.0574713853255873,223.3999938964844,-0.0395078440404707
5081,2021-02-26,218.9750061035156,224.6499938964844,218.1999969482422,221.5,5494208.0,-0.0112879554401345,-2.1656331910432254,-3.6070712355047365,50.43988269794721,56.38587237452275,7.996290488375081,3.9597737048790975,-0.12913643088774052,-1.515735559987064,21.06385809941043,6.449996948242216,4.673311727502437,-4.409995269775408,-14.871671234227762,6.051680694676946,-9.640833252001585,0.8208427124507693,12.7091593447266,21.428659010930165,-28.441177672341613,5.230837982226175,2,5.949989318847685,4.012489318847685,-1.1937599182128622,-1.025009155273409,-2.4750061035155966,4,-0.0328805206363485,-2.1600097656249546,221.4750061035156,-1.0788163417479353,220.7250061035156,1.1875020861645567,218.6000061035156,-0.0328805206363485
5082,2021-03-01,224.2749938964844,225.25,219.8249969482422,220.5,4270174.0,0.02420361979788388,-1.1170743616615855,-1.495050701603833,55.54970496995121,55.65999197795093,1.7255178536175038,-0.7962558148936125,-5.147758465376995,-6.804284016448378,21.449786413905688,6.274993896484403,4.801261099936653,0.5187431335449446,-9.483373013695967,10.520859280785857,-4.482314940075497,5.519801207165386,6.804804811757805,88.76074051273064,32.13788943379055,5.001058073620451,3,0.6500015258788778,-1.2874984741211222,-6.493747711181669,-6.324996948242216,-5.224990844726591,0,-0.037899900708160184,-2.1656331910432254,218.9750061035156,-2.1600097656249546,221.4750061035156,-1.0788163417479353,220.7250061035156,-0.037899900708160184
5083,2021-03-02,224.1499938964844,227.125,223.5500030517578,225.4750061035156,3579840.0,-0.0005573514810023328,-1.8316875959342027,-0.35099717863521784,57.95828972880551,54.80057375249144,1.1219582589239394,-0.2800047459317909,-5.024767609584245,-6.634924304666498,21.382260841301942,3.5749969482421875,4.35779939653375,0.13624343872072586,-9.612257614610684,9.884744492052135,-4.738007087944993,5.010493965386445,6.3496127413578165,71.80089817111562,8.491179421241767,4.874250526665712,3,0.7750015258788778,-1.1624984741211222,-6.368747711181669,-8.4375,-6.949996948242216,1,-0.03925937110233768,-1.1170743616615855,224.2749938964844,-2.1656331910432254,218.9750061035156,-2.1600097656249546,221.4750061035156,-0.03925937110233768
5084,2021-03-03,219.4499969482422,224.4750061035156,218.7749938964844,224.1499938964844,3858132.0,-0.020968088673750884,1.1308371765363556,3.5471348288729914,43.68357829078406,51.94137265390222,4.123553020150553,4.198120759520577,-0.3080945311880896,-1.9581638270257997,20.095042209577755,5.700012207031193,3.462359393161478,-4.286253356933599,-14.230551664900446,5.658044951033247,-9.258402510917023,0.6858957970498238,10.492625302016023,14.005597451911322,-43.960894428822286,4.972149153983429,3,4.400001525878906,3.5374984741210938,0.36875152587890625,-2.8499984741210938,0.7750091552734091,2,-0.020847559862674392,-1.8316875959342027,224.1499938964844,-1.1170743616615855,224.2749938964844,-2.1656331910432254,218.9750061035156,-0.020847559862674392
5085,2021-03-04,217.375,220.8999938964844,215.7749938964844,220.625,5328396.0,-0.009455443048976608,1.6973770860437445,0.691489810693492,33.90693708356808,48.753813622930906,4.7152167306366835,6.201200956141946,1.6155463252862603,-0.03406775998678313,18.992078137480128,5.125,2.3889220459016656,-6.113750457763672,-16.444815750548486,4.217314835021142,-11.279283104156093,-0.9482178113712507,12.03291723817756,14.096962494319754,-36.960006266204346,5.1655326463924105,3,4.399993896484403,5.612495422363281,2.90625,-0.7750015258789062,1.9750061035155966,3,-0.011845874402494294,1.1308371765363556,219.4499969482422,-1.8316875959342027,224.1499938964844,-1.1170743616615855,224.2749938964844,-0.011845874402494294
5086,2021-03-05,213.5500030517578,216.2749938964844,213.5500030517578,215.0,5197178.0,-0.017596305684840385,-2.758615972302648,0.4461529071514423,28.183453310284662,45.784727077857724,7.078044775037199,10.01597708158107,5.390720133384377,3.5320273051531785,18.70760999913067,3.8249969482421875,0.5800205655436912,-9.606247711181652,-20.77691891855895,1.5644234961956442,-15.191583314870286,-4.020912107493018,15.039938785918167,0.0,-43.35530615299721,5.585335603688646,3,6.787498474121094,9.437492370605469,5.956245422363281,3.0499954223632812,9.699996948242188,4,-0.0018731404802483365,1.6973770860437445,217.375,1.1308371765363556,219.4499969482422,-1.8316875959342027,224.1499938964844,-0.0018731404802483365
5087,2021-03-08,217.875,218.5249938964844,213.8500061035156,217.375,3140248.0,0.020252853600727594,4.194466108304128,-0.3448283119534448,36.63421820972982,45.11419981407771,2.1086565649044644,5.938341414406352,1.1481421906362357,-1.0421240706862704,18.345507599967135,4.974990844726591,-1.2015750900630167,-5.245000457763666,-16.482432875150266,5.992431959622934,-10.863716666456952,0.3737157509296196,9.511746734802529,31.860021514054388,-6.0740074738720224,5.618716208693294,3,2.4625015258789062,5.537498474121094,1.2687492370605469,-1.2750015258789062,6.75,0,-0.006310958118187049,-2.758615972302648,213.5500030517578,1.6973770860437445,217.375,1.1308371765363556,219.4499969482422,-0.006310958118187049
5088,2021-03-09,221.1750030517578,222.8000030517578,216.0,216.9250030517578,3373390.0,0.015146313490569385,-1.2295069665057408,8.5,36.34271803496875,43.8029616252067,-0.880237210717155,2.9614752501461794,-1.9326824671990153,-4.507160357433918,17.787107830483574,6.8000030517578125,-2.4381400666694333,-2.0537475585937557,-13.164686161860828,9.057191044673317,-7.609216860227292,3.5017217430397807,5.104804188401147,69.79403084718747,38.07051222752379,5.555469301633536,3,-0.8375015258789062,2.2374954223632812,-2.0312538146972656,-4.575004577636719,3.649993896484375,1,-0.009607776514883648,4.194466108304128,217.875,-2.758615972302648,213.5500030517578,1.6973770860437445,217.375,-0.009607776514883648
5089,2021-03-10,224.625,225.8000030517578,220.25,220.8999938964844,3374388.0,0.015598493955643056,-1.2089591215785351,0.876472024356611,43.87463961410454,42.95260243779376,-4.155877056638303,0.12636909995711676,-5.200293325884189,-8.021174383347557,17.68421927838253,5.5500030517578125,-2.9441862177987446,1.0099990844726676,-9.70461571486382,11.724613883809155,-4.347308315195562,6.367306484140897,-11.074996948242188,90.40813835299744,59.08103217551982,5.357307399668238,3,-4.287498474121094,-1.2125015258789062,-5.481250762939453,-8.025001525878906,0.375,2,-0.03305510540571088,-1.2295069665057408,221.1750030517578,4.194466108304128,217.875,-2.758615972302648,213.5500030517578,-0.03305510540571088
5090,2021-03-11,222.9250030517578,225.1750030517578,222.2749938964844,223.1499938964844,3396586.0,-0.007568155584828928,-2.803267862681833,-0.06040012780495808,44.56018449020595,42.29930263693362,-2.4904670470279484,1.769412077956872,-3.303278068419928,-6.435248616657901,16.686920776108416,2.900009155273409,-2.460251333243889,-0.5962478637695199,-11.30001202857963,10.10751630104059,-5.948129946174589,4.755634218635549,-9.129999999999995,76.53061224489795,42.991058551031884,5.35188208240506,3,-2.5875015258789062,0.48749542236328125,-2.6062583923339844,-5.150009155273409,6.099990844726591,3,-0.01211168290357878,-1.2089591215785351,224.625,-1.2295069665057408,221.1750030517578,4.194466108304128,217.875,-0.01211168290357878
5091,2021-03-12,219.8500061035156,223.125,219.8500061035156,222.4750061035156,3387612.0,-0.013793862985966965,-1.4952334449404978,11.667141403864242,45.77884494659595,41.21365152322748,0.8065150673234598,4.263605513196609,-0.02263505203896443,-3.4857773872771816,15.024024652452967,3.2749938964844034,-2.4896372731482757,-3.163745117187517,-13.531335555620245,7.203845321245211,-8.347540336403881,2.020050102028847,-5.814903051757767,50.20921784321099,12.035344876478618,5.183795219216371,3,0.48749542236330967,3.562492370605497,0.46873855590823155,-2.075012207031193,9.774993896484403,4,-0.0022742778536225527,-2.803267862681833,222.9250030517578,-1.2089591215785351,224.625,-1.2295069665057408,221.1750030517578,-0.0022742778536225527
5092,2021-03-15,223.3249969482422,223.6750030517578,220.5249938964844,220.8999938964844,3326394.0,0.01580618943940526,1.0159960156444368,-0.9238106863839177,55.801099383240846,40.97396370705363,-3.148503080962712,0.1422079154234268,-3.349715652835812,-7.066163923091381,12.98081702479799,3.824996948242216,-2.6750748278323897,0.7262458801269531,-8.822098594196774,10.27459035445068,-4.047926357034925,5.500418117288831,-9.054595896484358,74.74484354296516,30.907337529708713,4.774172237161866,3,-3.649993896484375,0.08750152587890625,-3.0062522888183594,-5.550003051757784,4.125,0,-0.0003358197661122997,-1.4952334449404978,219.8500061035156,-2.803267862681833,222.9250030517578,-1.2089591215785351,224.625,-0.0003358197661122997
5093,2021-03-16,226.5749969482422,227.3000030517578,223.3249969482422,224.0,3949132.0,0.014552782019082278,-1.0254792422316301,1.0618530753500204,56.98924299927189,42.45237089688561,-6.725611516103783,-3.5227110605450207,-6.265114139931541,-10.366607448547995,11.35998652422805,3.975006103515625,-2.5268866384225817,4.124996185302734,-5.052892398221104,13.302884768826573,-0.46394810645918483,8.713940477064654,-12.074003856484353,90.26837046306863,42.21032057060005,4.588944291761919,3,-6.149993896484375,-3.1624984741210938,-6.256252288818359,-8.800003051757784,0.5250091552734091,1,-0.008606408361499951,1.0159960156444368,223.3249969482422,-1.4952334449404978,219.8500061035156,-2.803267862681833,222.9250030517578,-0.008606408361499951
5094,2021-03-17,223.0,226.5249938964844,221.9499969482422,226.5249938964844,3602672.0,-0.015778426553653913,1.5957474438778345,-1.3689312909247244,51.70676592602411,44.4301296571585,-2.8989447683941307,-0.7791891778054776,-2.2942506852749034,-6.8453915289339875,9.391159618573235,4.625,-3.1713191436753903,1.0524993896484318,-6.666269357486442,8.771268136783306,-2.8068849839190193,4.911883763215883,-7.987046509842173,42.2818145882278,-7.281581822110454,3.8593843735674422,3,-2.5749969482421875,0.41249847412109375,-2.681255340576172,-5.225006103515597,3.2749938964844034,2,0.008183842817229614,-1.0254792422316301,226.5749969482422,1.0159960156444368,223.3249969482422,-1.4952334449404978,219.8500061035156,0.008183842817229614
5095,2021-03-18,222.3249969482422,223.5500030517578,219.9750061035156,223.0749969482422,5404322.0,-0.0030269195146089833,3.2058485620938835,0.21276632585037963,53.90897776701572,47.28852126346196,-1.6181044455961455,-0.7469565897787902,-1.2883444051909692,-6.237821673033096,7.195697354003839,3.574996948242216,-3.9941574907651045,0.761246490478527,-5.972120237414458,7.494613218371512,-2.6054368734679656,4.12792985442502,-6.820561475620366,33.22136722902351,-19.078799245004497,3.3666833639464975,3,-1.7499923706054688,1.0875015258789062,-2.0062522888183594,-4.550003051757784,5.375,3,0.012031949121675156,1.5957474438778345,223.0,-1.0254792422316301,226.5749969482422,1.0159960156444368,223.3249969482422,0.012031949121675156
5096,2021-03-19,220.3500061035156,223.0,219.6499938964844,221.2749938964844,7890118.0,-0.008883350373716015,-1.8817105504948877,1.2333170572917425,45.03479895054945,48.22191912355302,1.5901238270122349,0.6904653823650335,0.9433942530745014,-4.292136673680318,5.834666233255498,3.3500061035155966,-3.752109180044755,-0.8499946594238565,-6.9620144500181596,5.2620251311704465,-3.906004554720994,2.2060152358732807,-4.3737479277283455,9.150475415426806,-36.94572210841331,3.0560098952971497,3,1.2999954223633097,3.062492370605497,0.5062408447265909,-2.387512207031193,6.174987792968807,4,0.03936912889802002,3.2058485620938835,222.3249969482422,1.5957474438778345,223.0,-1.0254792422316301,226.5749969482422,0.03936912889802002
5097,2021-03-22,221.6000061035156,222.7749938964844,219.5749969482422,220.0,3745692.0,0.005672793126280995,-1.6122293913953547,-1.7297591553941223,46.86348082383265,49.39089276676012,1.0326808377992904,-0.7391984887568697,-0.10821629749264616,-5.499005941547068,4.881665386538772,3.199996948242216,-2.8357497627056887,0.4900047302245696,-5.538048456510921,6.5180579169600605,-2.52402186314319,3.5040313235923293,-5.1707981326895265,26.21369003646268,-15.94402479915938,3.014026593367749,3,1.8374938964844034,1.8124923706054972,0.13124465942385655,-3.587509155273409,10.099990844726591,0,0.03621387037659063,-1.8817105504948877,220.3500061035156,3.2058485620938835,222.3249969482422,1.5957474438778345,223.0,0.03621387037659063
5098,2021-03-23,215.875,220.875,215.1000061035156,220.3500061035156,6740438.0,-0.025834864376498623,1.0904978375303207,-2.7968681454920308,45.71085866306192,49.594917105533156,6.6233334151266945,5.029030565038283,5.82527986749912,0.3101261974516092,5.255724395617765,6.5,-1.3525227081699995,-5.098751068115234,-11.478598451471981,1.2810963152415127,-8.288674759793594,-1.908827376436875,11.425003051757812,6.783323628243629,-37.327061663439245,3.1899236916783686,3,5.325004577636719,7.537498474121094,7.0124969482421875,3.3249969482421875,12.949996948242188,1,0.05361897833580631,-1.6122293913953547,221.6000061035156,-1.8817105504948877,220.3500061035156,3.2058485620938835,222.3249969482422,0.05361897833580631
5099,2021-03-24,211.0500030517578,215.8249969482422,211.0500030517578,213.75,7436534.0,-0.02235088337344382,-2.537036513758357,0.6033504504320231,42.881259585049996,49.40836989384916,10.415515913490736,9.583381356971074,10.694971631961039,5.163704531907371,6.083957377748741,4.8249969482421875,-0.6402094527597342,-9.43999786376952,-17.21411506121339,-1.6658806663256485,-13.327056462491441,-5.552939265047598,16.006000061035166,0.0,-45.92789756865357,3.88705859872193,3,8.125,11.112495422363281,11.837493896484375,8.149993896484375,18.574996948242188,2,0.07604834313990372,1.0904978375303207,215.875,-1.6122293913953547,221.6000061035156,-1.8817105504948877,220.3500061035156,0.07604834313990372
5100,2021-03-25,212.7250061035156,213.1999969482422,210.5249938964844,210.5749969482422,6088570.0,0.007936522281627223,-1.3777643652048064,-0.7963005871814619,49.024249124626884,49.76897035807483,7.980746424254221,7.6093759447782645,9.015737254919117,3.643074919510724,6.927390090040681,2.675003051757784,-0.10573065264790671,-7.327494812011736,-15.8198697282252,1.1648801042017283,-11.573682270118468,-3.0813073539050038,13.69075700683598,17.635359764763603,-32.6933850599508,4.2461874581067365,3,6.187492370605497,9.174987792968807,10.649993896484403,6.962493896484403,15.074996948242216,3,0.06369720251118549,-2.537036513758357,211.0500030517578,1.0904978375303207,215.875,-1.6122293913953547,221.6000061035156,0.06369720251118549
5101,2021-03-26,211.7749938964844,212.8249969482422,210.0749969482422,210.5249938964844,4707032.0,-0.0044659169339447136,-1.5581467970645588,0.5813928731112971,42.159373958067775,48.25322308861116,8.565627006271,8.424239356080477,9.863349382472478,4.694404343678059,7.5829186501250145,2.75,-0.28023385313363747,-7.9175064086913665,-17.17790505021412,1.3428922328313888,-12.547705729452758,-3.2873070879299746,13.68732306103513,13.38580595861883,-37.65652871468598,4.630199320761383,3,6.912506103515597,8.82500457763669,12.075000762939425,8.025001525878878,20.02500915527341,4,0.07519775002114715,-1.3777643652048064,212.7250061035156,-2.537036513758357,211.0500030517578,1.0904978375303207,215.875,0.07519775002114715
5102,2021-03-29,215.7749938964844,216.0749969482422,212.875,214.375,4164770.0,0.018887971268011006,2.1999969482421875,1.1199951171875226,43.18180504580531,46.719063316003755,3.779485835547092,3.9577035389271202,5.860122752144662,0.8180140644865048,8.126779939136917,4.300003051757784,-0.31535969053331314,-3.4925064086913835,-12.646985073284895,5.661972255902128,-8.06974574098814,1.0847329236053724,8.456337460292929,52.77773460734794,3.9376924426818434,4.57723933229675,3,2.525001525878878,3.150001525878878,8.075000762939425,4.087501525878878,18.100006103515597,0,0.0498204161931628,-1.5581467970645588,211.7749938964844,-1.3777643652048064,212.7250061035156,-2.537036513758357,211.0500030517578,0.0498204161931628
5103,2021-03-30,215.3500061035156,216.5249938964844,214.7250061035156,216.5249938964844,3211824.0,-0.001969587788159921,2.063840839436861,-0.8392806539509773,37.32057615881327,45.12059778631367,2.732066810561747,3.889006731508317,6.122943116889616,1.1550282157735694,8.739156013405871,1.7999877929688068,-0.22053421783445515,-3.4774948120117415,-12.488684418512065,5.533694794488582,-7.983089615261889,1.0280999912384061,7.7488185005789205,81.78312637358658,36.623117936258936,4.505594803250156,3,1.4624938964844034,3.3374938964844034,8.499988555908232,4.899993896484403,17.274993896484403,1,0.07592287151766963,2.1999969482421875,215.7749938964844,-1.5581467970645588,211.7749938964844,-1.3777643652048064,212.7250061035156,0.07592287151766963
5104,2021-03-31,214.875,218.9250030517578,214.875,215.5,5589272.0,-0.002205739912016891,-11.960009765625,0.5319204197184304,38.613854120758994,43.42113960339625,2.1605416834215134,4.220056296025177,6.512348932833959,1.4713431949569156,8.606875340365242,4.0500030517578125,-0.9468741066677921,-3.7237510681152344,-12.899182088114145,5.451679951883676,-8.311466578114704,0.8639644418842352,7.18191839162634,54.23728521329531,12.506553211510187,4.587715509999459,3,1.6624984741210938,3.8125,9.437496185302734,5.375,24.550003051757812,2,0.06492145176610675,2.063840839436861,215.3500061035156,2.1999969482421875,215.7749938964844,-1.5581467970645588,211.7749938964844,0.06492145176610675
5105,2021-04-06,214.8000030517578,215.25,211.0,211.1750030517578,5277080.0,-0.0003490259371363713,-1.1383614964722502,-5.8,42.194738051091285,43.105577281234225,1.1799490134577582,4.313399974937681,6.493467495342799,1.4362975975562904,8.222232792463618,4.25,-2.0776383860222154,-3.6699981689453125,-12.988874628939357,5.648878291048732,-8.329436398942335,0.9894400610517096,6.298361624397785,53.389862653751585,12.205672740292748,4.65943822999702,4,1.6249923706054688,3.8874969482421875,9.156242370605469,6.224990844726591,31.925003051757784,1,0.06901767568722983,-11.960009765625,214.875,2.063840839436861,215.3500061035156,2.1999969482421875,215.7749938964844,0.06901767568722983
5106,2021-04-07,213.1499938964844,214.7250061035156,212.6499938964844,214.7250061035156,4219814.0,-0.007681606758989767,1.6349157140089359,-0.43448612607757053,33.33333333333333,41.60222756006763,1.9011579112442973,6.252472423337849,8.018012219416022,3.088898632121982,7.4745503090071495,2.150009155273409,-2.8081625043676013,-5.30000686645505,-14.664947345599359,4.064933612689259,-9.982477106027204,-0.6175366268828952,7.066501361438128,27.12925007653495,-9.404512502958973,4.682470239572149,4,2.3250045776366903,5.537506103515597,10.806251525878878,7.875,29.675003051757784,2,0.06873098557247981,-1.1383614964722502,214.8000030517578,-11.960009765625,214.875,2.063840839436861,215.3500061035156,0.06873098557247981
5107,2021-04-08,216.5,217.1750030517578,212.5500030517578,212.5500030517578,3806110.0,0.015716660565059826,-1.341773961146071,-2.5079151327263065,33.55103358625952,40.25113588486737,-2.5125885038313243,2.945173628322266,4.495869695081012,-0.17274558702382592,6.976674985186801,4.625,-3.5969009669416323,-1.8812507629394588,-11.284076421030733,7.521574895151815,-6.582663591985096,2.820162066106178,2.905175393148113,69.40060419005223,38.0254329907853,4.701412829045635,4,-2.0,2.1875,7.456245422363281,4.524993896484403,25.699996948242188,3,0.0706697600543087,1.6349157140089359,213.1499938964844,-1.1383614964722502,214.8000030517578,-11.960009765625,214.875,0.0706697600543087
5108,2021-04-09,219.0500030517578,219.8000030517578,215.4250030517578,216.5,3963580.0,0.011778305088950614,1.160492199185445,0.6455708916161581,43.327712673085294,40.30074178353795,-5.101311978232445,0.2401192831878518,1.8247965927405403,-2.6621718778483228,7.103304307609765,4.375,-3.7793489995602556,0.7750022888183707,-8.542539353478617,10.092543931115358,-3.883768532330123,5.4337731099668645,-8.975006103515625,91.47727568287392,58.941975024460405,4.658770821148487,4,-4.1125030517578125,-0.3625030517578125,4.906242370605469,1.974990844726591,26.949996948242188,4,0.06767859731432768,-1.341773961146071,216.5,1.6349157140089359,213.1499938964844,-1.1383614964722502,214.8000030517578,0.06767859731432768
5109,2021-04-12,217.1999969482422,219.6499938964844,216.5500030517578,219.5749969482422,2553716.0,-0.008445588120254421,1.4554442282357447,-0.9313714343842936,41.6734428362335,39.483985529272026,-2.5559753228492923,1.5866919852102228,3.6965705510145597,-0.7884767442370162,7.213936490178857,3.099990844726591,-4.23122877420127,-0.7037536621093636,-9.534982641263838,8.12747531704511,-5.119368151686615,3.7118608274678877,-6.930499877929691,70.45448634252155,36.43598113681642,4.415614489577242,4,-2.2624969482421875,1.4875030517578125,6.756248474121094,3.824996948242216,31.199996948242216,0,0.07101751044422677,1.160492199185445,219.0500030517578,-1.341773961146071,216.5,1.6349157140089359,213.1499938964844,0.07101751044422677
5110,2021-04-13,220.2250061035156,220.7749938964844,217.5500030517578,218.7250061035156,3993208.0,0.013927298332302662,1.480785482886434,-0.631578947368421,49.803613775036126,40.333345508935174,-4.922927235510997,-1.7401857715499887,0.7482718766104313,-3.7607891376591454,7.413988014725575,3.574996948242216,-4.143991468856655,2.456255340576149,-6.130958249516823,11.043468930669121,-1.8373514544703369,6.749862135622635,-9.7648989135742,93.31321087948167,53.82960710763986,4.2936067950464825,4,-4.337509155273409,-1.5375061035155966,3.193740844726591,0.7999877929688068,24.424987792968807,1,0.08718354599212663,1.4554442282357447,217.1999969482422,1.160492199185445,219.0500030517578,-1.341773961146071,216.5,0.08718354599212663
5111,2021-04-14,219.3500061035156,222.9499969482422,219.3500061035156,221.25,4290894.0,-0.003973209107728248,-2.7894762203054144,-1.2666625976562689,46.42289834118507,40.6934669861996,-3.196565101451313,-0.9534489686278391,1.8711226967164123,-2.792138998872929,7.882392412876449,3.599990844726591,-3.5113575804452353,1.6062553405761548,-6.958327441019719,10.170838122172029,-2.6760360502217964,5.888546731374106,-8.477303445312486,65.38468310117436,23.221916986768434,4.282291390797943,4,-2.375007629394503,-0.6625061035155966,3.0312385559082315,1.6749877929688068,24.774993896484403,2,0.1248005435982582,1.480785482886434,220.2250061035156,1.4554442282357447,217.1999969482422,1.160492199185445,219.0500030517578,0.1248005435982582
5112,2021-04-15,223.25,223.4499969482422,217.75,219.0500030517578,4365866.0,0.01777977564606914,1.4782644751463685,-2.2105318106618794,62.44724456169596,43.485319030964334,-6.620989356693428,-5.121954817486255,-1.8643796305549358,-6.555294116614107,8.351876267473674,5.6999969482421875,-3.194031729822086,5.509999084472668,-3.0443542179896497,14.064352386934985,1.2328224332414948,9.78717573570384,-11.652659684394536,97.50782429467263,48.768417820481666,4.277176651231159,4,-6.025001525878906,-4.5625,-1.5875015258789062,-2.2250061035155966,17.300003051757812,3,0.08768195721497052,-2.7894762203054144,219.3500061035156,1.480785482886434,220.2250061035156,1.4554442282357447,217.1999969482422,0.08768195721497052
5113,2021-04-16,224.625,224.625,222.1999969482422,223.1750030517578,4367894.0,0.006159014557670872,2.3448388352783947,0.3452376194818547,75.93119300550842,47.63169001815872,-7.310779030292906,-7.009937258895633,-3.124830314983626,-7.77888129103377,8.409174310319912,2.4250030517578125,-2.3785457048331864,6.982498931884777,-1.1834959648110726,15.148493828580627,2.899501483536852,11.065496380232702,-12.079447153783605,100.0,43.232542503551045,4.082997448347932,4,-6.8125,-5.9375,-2.75,-3.6000061035155966,16.699996948242188,4,0.07824150004782271,1.4782644751463685,223.25,-2.7894762203054144,219.3500061035156,1.480785482886434,220.2250061035156,0.07824150004782271
5114,2021-04-19,224.8249969482422,226.1000061035156,223.7250061035156,225.0,3569324.0,0.000890359257616824,-1.0000128495890865,-0.12069201384869563,74.49388135594282,51.22048371869777,-6.650289652450198,-7.448065951414662,-3.399019733494299,-7.838736523420096,8.847496656712018,2.375,-1.834136101441544,7.091246032714849,-1.3625343943882058,15.545026459817905,2.8643558191633076,11.318136246266391,-11.071499386647417,85.08761754171209,22.404813474794558,4.226890213551535,4,-5.499992370605469,-6.1374969482421875,-2.9499969482421875,-3.800003051757784,15.824996948242216,0,0.09418438047007993,2.3448388352783947,224.625,1.4782644751463685,223.25,-2.7894762203054144,219.3500061035156,0.09418438047007993
5115,2021-04-20,225.0,226.5,224.3249969482422,224.8249969482422,4098036.0,0.0007783967714145579,-2.7021232387507306,-1.0,77.63844510347903,56.14327391538063,-5.840451377381214,-7.812963837553923,-3.561474855463075,-7.9106760256395035,9.597624172092493,2.1750030517578125,-0.9542697146529235,7.132498931884754,-1.7031521802055636,15.968150043975072,2.7146733758395953,11.550324487929913,-9.764921413374736,82.85714285714286,13.362810880566627,4.417825556045162,4,-5.474998474121094,-6.3125,-3.125,-3.9750061035155966,15.774993896484403,1,0.10399997287326412,-1.0000128495890865,224.8249969482422,2.3448388352783947,224.625,1.4782644751463685,223.25,0.10399997287326412
5116,2021-04-21,229.0249938964844,229.625,226.875,226.8999938964844,4821488.0,0.017888861762152874,-1.5287498246105695,12.142645391926061,77.66178130821592,61.04446810670912,-8.243672776420482,-11.75754186460307,-7.458385747955475,-11.764245248936021,10.539215174548344,4.625,0.06290433420807062,10.723743438720732,0.6149612794383188,20.832525598003144,5.669352359079511,15.778134518361952,-12.212826311986674,94.94731702302656,22.374360696198806,5.054391079641211,4,-6.499992370605497,-9.17499542236331,-7.149993896484403,-8.0,11.575012207031193,2,0.06822399483203245,-2.7021232387507306,225.0,-1.0000128495890865,224.8249969482422,2.3448388352783947,224.625,0.06822399483203245
5117,2021-04-22,229.625,231.75,228.6499938964844,229.0,4205468.0,0.0026198280515479233,-3.6792113869825154,0.29411764705882354,79.58544215329245,65.07310471562103,-7.5836034391571445,-12.359170621672263,-7.869115551442803,-12.118938547668705,11.648882220784165,3.1000061035155966,1.0081347390979545,10.922499847412098,-0.31199593042987317,22.15699562525407,5.305251958491112,16.539747736333084,-10.762779229021902,77.7486982100088,6.078835930521677,5.6172478889209785,4,-5.474998474121094,-8.712501525878906,-7.75,-8.600006103515597,13.875,3,0.06314643440391943,-1.5287498246105695,229.0249938964844,-2.7021232387507306,225.0,-1.0000128495890865,224.8249969482422,0.06314643440391943
5118,2021-04-23,227.4499969482422,230.6499938964844,227.25,229.5,2951292.0,-0.00947197845076897,-1.7755086788363679,-3.2800048828125,74.3465316056011,68.70344791221743,-4.5726142753212,-9.773634664117878,-5.5391024295382465,-9.697602808345493,11.83694885201495,3.3999938964844034,2.453298876199881,8.168746948242188,-3.6308152062184433,19.96830910270282,2.268965871011858,14.068528025472517,-6.267975916040143,46.41736670177953,-26.323354230077783,5.899781077230318,4,-2.7999954223632812,-6.537498474121094,-5.906246185302734,-6.425003051757784,18.324996948242216,4,0.057595103448151,-3.6792113869825154,229.625,-1.5287498246105695,229.0249938964844,-2.7021232387507306,225.0,0.057595103448151
5119,2021-04-26,227.1000061035156,229.0500030517578,226.0249938964844,228.125,2857374.0,-0.0015387595050451175,1.1043541949728064,0.49999627834968524,73.56320495109296,71.34340248733486,-2.9844738695786077,-8.60051878636321,-4.967272635933654,-9.127558660482947,11.26181774750224,3.025009155273409,3.7482281004003255,7.0162559509277,-4.608040828806736,18.640552730662137,1.2041075610604821,12.828404340794918,-4.015748857109912,37.37384531601569,-36.25254572647867,5.812148389867216,4,-2.3500061035155966,-6.187507629394503,-5.1812553405761435,-6.075012207031193,21.674987792968807,0,0.06263756258219844,-1.7755086788363679,227.4499969482422,-3.6792113869825154,229.625,-1.5287498246105695,229.0249938964844,0.06263756258219844
5120,2021-04-27,226.2749938964844,231.625,225.2749938964844,228.0,3992458.0,-0.0036328145524361366,-2.4093936638238627,1.6829428052519577,75.96436661144736,74.62578785069734,-1.35333872281484,-7.070852843149993,-4.180114227217416,-8.120982616082188,10.744849975007773,6.350006103515597,4.538469527724942,5.513744354248075,-5.88192043426713,16.90940914276328,-0.18408804000952728,11.211576748505678,-1.6309029544317468,15.444000886069453,-61.417549433861076,5.697832394257602,4,-1.5249938964844034,-5.36249542236331,-4.35624313354495,-5.25,24.225006103515597,1,0.06352889354877744,1.1043541949728064,227.1000061035156,-1.7755086788363679,227.4499969482422,-3.6792113869825154,229.625,0.06352889354877744
5121,2021-04-28,227.6999969482422,228.6000061035156,224.5500030517578,226.1000061035156,3219388.0,0.006297660325690568,1.3823483213133525,-0.9275276426360335,73.98284090292745,75.90752077750084,-1.6420101833449223,-7.63296892030661,-5.794829971979823,-9.357884941223233,10.058792312028753,4.050003051757784,5.658347853913597,6.142497253417957,-4.826873738399314,17.11186824523523,0.6578117575093074,11.627182749326607,4.0500030517578125,43.74993377258885,-32.64858359894491,5.48468549590864,4,-0.7249984741210938,-6.787498474121094,-5.706245422363281,-6.675003051757784,25.75,2,0.05742203391954481,-2.4093936638238627,226.2749938964844,1.1043541949728064,227.1000061035156,-1.7755086788363679,227.4499969482422,0.05742203391954481
5122,2021-04-29,226.5249938964844,229.0,226.25,229.0,3077826.0,-0.005160312110258247,1.2222167420870274,-1.5468876660594453,67.00792623016287,74.91604669135131,0.05185870156711303,-5.9145514861235995,-4.879491337893938,-7.978148364314478,10.130703417526318,2.75,6.295238571375791,4.429994201660179,-6.3989555469706545,15.258943950291012,-0.984480672655252,9.84446907597561,5.100006103515597,27.9150769841291,-44.65206909773475,5.414474874315422,4,1.212509155273409,-5.61249542236331,-3.9937438964844034,-5.4375,31.225006103515597,3,0.062134477811587985,1.3823483213133525,227.6999969482422,-2.4093936638238627,226.2749938964844,1.1043541949728064,227.1000061035156,0.062134477811587985
5123,2021-05-03,231.6999969482422,232.5749969482422,228.3000030517578,230.9499969482422,6110966.0,0.022845174665902857,2.4199951171875,-0.3030295557391436,78.65610574272868,75.37851606766085,-4.485738692749123,-10.331553913747484,-10.192484949617494,-12.945387003140354,10.537025726042856,6.050003051757784,7.334963914128394,8.78749771118163,-2.3613436143835713,19.93633903674683,3.213077048399043,14.361918373964215,-7.149993896484375,89.09656491597677,15.590407639056806,5.574420662782599,5,-3.25,-10.375,-8.27499771118164,-9.4375,26.699996948242244,0,0.050927937881646734,1.2222167420870274,226.5249938964844,1.3823483213133525,227.6999969482422,-2.4093936638238627,226.2749938964844,0.050927937881646734
5124,2021-05-04,228.8249969482422,233.5249938964844,228.0500030517578,232.1000061035156,4010724.0,-0.012408286740902441,-1.2694276922687817,-4.366678873697879,67.09739108171135,74.20728784302001,-1.0992688886309736,-6.701456832836129,-7.604561051037905,-9.814959527037502,11.556332408547616,5.474990844726591,7.485537212525799,5.214997863769526,-5.555676388141137,15.985672115680188,-0.17033926218581996,10.600334989724871,-4.114494018554694,47.63229256101382,-22.403080913334684,5.385337125955332,5,0.21250152587890625,-7.025001525878906,-6.518745422363281,-6.5625,29.324996948242244,1,0.0740740617253286,2.4199951171875,231.6999969482422,1.2222167420870274,226.5249938964844,1.3823483213133525,227.6999969482422,0.0740740617253286
5125,2021-05-05,229.625,236.3999938964844,228.1000061035156,234.7749938964844,6285116.0,0.0034961348734936504,-1.024391787031489,1.5725128243357427,70.48851225205632,73.41025794789117,-1.3122161830723371,-6.676151483053445,-8.589937228451618,-10.370253016100662,12.081634286481838,8.299987792968807,7.192338754440016,5.273751068115246,-4.971765973988937,15.519268110219429,0.15099254706314014,10.396509589167351,-4.561917431640637,42.82701155419568,-26.64839232615782,5.122758521052098,5,0.8499984741210938,-6.387504577636719,-8.956249237060547,-7.462501525878906,30.125,2,0.08339681609791794,-1.2694276922687817,228.8249969482422,2.4199951171875,231.6999969482422,1.2222167420870274,226.5249938964844,0.08339681609791794
5126,2021-05-06,227.8000030517578,231.4499969482422,227.0249938964844,228.9750061035156,3703764.0,-0.0079477275916916,-2.2476832020248305,0.22815620277917015,59.89130441993757,71.22202042196284,0.35843542802552975,-3.897146944573194,-6.8987769595248665,-8.339810324855478,12.51920661677855,4.425003051757784,6.94246975414103,2.7162536621093807,-6.1607431585797485,11.59325048279851,-1.7222447482351697,7.154752072453931,-2.0567058037109405,15.270975210090306,-48.56586497577121,4.438498410344562,5,2.6749954223632812,-4.562507629394531,-7.393756866455078,-5.900009155273409,31.749984741210938,3,0.0996488000181659,-1.024391787031489,229.625,-1.2694276922687817,228.8249969482422,2.4199951171875,231.6999969482422,0.0996488000181659
5127,2021-05-07,231.8000030517578,232.1999969482422,227.9750061035156,228.5749969482422,3149166.0,0.01755926227573923,1.0993775162823989,-2.744678916953511,63.99999761814173,70.07240553446736,-3.6884778056654284,-7.053789347983297,-10.852687298356699,-12.129377068394604,13.579326327089841,4.399993896484375,6.722116146210254,5.951253509521479,-2.434547768883874,14.337054787926832,1.758352870318788,10.14415414872417,-5.417304004804691,50.93343098958303,-7.984949768774989,4.192900639202677,5,-1.3250045776367188,-8.100006103515625,-12.156253814697266,-10.125007629394531,25.650009155273438,4,0.09339945475173361,-2.2476832020248305,227.8000030517578,-1.024391787031489,229.625,-1.2694276922687817,228.8249969482422,0.09339945475173361
5128,2021-05-10,233.875,234.625,230.0,231.0749969482422,3542736.0,0.008951669201569645,1.1511612639946063,0.8682163573909176,66.45454187314579,69.28255408136212,-5.315192936151988,-8.391420636072041,-12.70179104288465,-14.062767762435215,15.367106646393975,4.625,6.254623257823482,7.285000610351574,-1.190805396686443,15.76080661738959,3.0470976068325797,11.522903613870568,-6.891263262075,73.06673177083303,16.737387392865152,4.237903003519006,5,-3.4000015258789062,-10.175003051757812,-15.262504577636719,-12.200004577636719,23.375,0,0.10208444681988249,1.0993775162823989,231.8000030517578,-2.2476832020248305,227.8000030517578,-1.024391787031489,229.625,0.10208444681988249
5129,2021-05-11,232.625,234.6499938964844,230.6000061035156,234.0,4301568.0,-0.005344735435595993,2.028042074520251,-0.4910708933466303,63.34207654008246,67.88007740676602,-3.575003745567301,-6.246845779983772,-11.304271102202478,-12.625897511769466,17.252851872347296,4.049987792968807,5.632720632646112,5.263750457763678,-2.3808440003444105,12.908344915871766,1.4414532287096335,9.086047686817722,-5.076287832561434,59.733398437499694,6.480408312297008,3.822297229054044,5,-2.1500015258789062,-8.925003051757812,-14.875,-10.950004577636719,25.524993896484432,1,0.11080061857704226,1.1511612639946063,233.875,1.0993775162823989,231.8000030517578,-2.2476832020248305,227.8000030517578,0.11080061857704226
5130,2021-05-12,239.4250030517578,239.5,234.1499938964844,235.0,4946418.0,0.029231609034961137,1.338802042511169,-3.2181840376420454,66.5869251492416,67.05830898968982,-9.2905102189481,-12.158029664092396,-17.898874482921713,-19.202781001401235,19.241148255934558,6.875,5.445533501779124,11.10375366210937,2.4737527446414163,19.733754579577322,6.788753203375393,15.418754120843346,-11.345213980576489,99.39882235231089,49.29578179436029,4.315000458733982,5,-6.5500030517578125,-14.175003051757812,-21.812503814697266,-17.75000762939453,17.22499084472662,2,0.07820816792755236,2.028042074520251,232.625,1.1511612639946063,233.875,1.0993775162823989,231.8000030517578,0.07820816792755236
5131,2021-05-17,246.7250061035156,246.8999938964844,241.3000030517578,242.9499969482422,7600756.0,0.030489727299615854,1.7151571198697675,0.8531088252637032,72.47043084704089,67.66525394712072,-15.20721257427715,-18.237034292853536,-24.823821491371206,-26.23894196272974,21.16717829840362,7.474990844726591,5.52242598202605,17.035006713867148,6.037295238504214,28.03271818923008,11.536150976185667,22.53386245154863,-17.731600158028783,99.0753611316261,50.301857251685874,5.498855737681471,5,-9.762512207031193,-17.000007629394503,-29.168758392333956,-25.050010681152315,8.474990844726591,0,0.052791543517156425,1.338802042511169,239.4250030517578,2.028042074520251,232.625,1.1511612639946063,233.875,0.052791543517156425
5132,2021-05-18,242.8249969482422,246.4499969482422,241.5500030517578,246.0,4483424.0,-0.01580710936789731,1.4049067808986029,-0.841058371294959,69.32745513861234,66.62873721333,-9.780408465488904,-13.486798088477997,-20.75720248506954,-22.07473224218907,23.567392847661935,5.175003051757784,5.5789771650369175,12.156247711181635,0.13515731925002683,24.177338103113243,6.145702515215817,18.166792907147453,-12.040932207655601,75.88758331392113,25.708300813611743,6.0105451959658085,5,-5.862503051757784,-13.099998474121094,-25.74374771118164,-21.150001525878906,13.974990844726562,1,0.06887672626344754,1.7151571198697675,246.7250061035156,1.338802042511169,239.4250030517578,2.028042074520251,232.625,0.06887672626344754
5133,2021-05-19,242.1999969482422,244.25,240.7250061035156,241.125,3065438.0,-0.0025738701033864997,-2.7600240887376177,-0.338581390542924,68.85140847458351,66.82362803476025,-8.391842464703643,-12.097877868179694,-19.965390314303363,-21.32899065618713,25.757443681851942,3.5249938964844034,5.694339905974516,10.652497863769526,-2.0580875345826257,23.363083262121677,4.297205164593436,17.007790562945615,-9.804339292065833,71.16564130023694,18.566544620284134,6.355292699176081,5,-5.237503051757784,-11.037498474121094,-25.606246948242188,-20.525001525878906,13.300003051757812,2,0.06296455594938744,1.4049067808986029,242.8249969482422,1.7151571198697675,246.7250061035156,1.338802042511169,239.4250030517578,0.06296455594938744
5134,2021-05-20,246.0,246.5749969482422,242.1999969482422,242.1999969482422,3420640.0,0.01568952559718606,-1.3026297297188771,3.5348965947963835,72.92271343496165,67.09409483286083,-10.615721121942926,-14.999180004823643,-23.399467391446365,-24.94860433126081,27.845942382523575,4.375,6.3007979643448095,13.393750762939447,-0.437326910043339,27.224828435922234,6.478211926448068,20.309289599430826,-12.153908719792838,92.9412243412988,34.16991301711913,6.915538836491392,5,-9.037506103515597,-14.275001525878906,-29.1875,-24.32500457763672,13.45001220703125,3,0.0457317073170731,-2.7600240887376177,242.1999969482422,1.4049067808986029,242.8249969482422,1.7151571198697675,246.7250061035156,0.0457317073170731
5135,2021-05-21,248.3999938964844,248.9250030517578,245.1999969482422,245.8999938964844,4405232.0,0.009756072749936617,1.0985841636077944,0.6578942084911078,73.52271564736265,68.6086960803525,-11.256107678351668,-16.39689718547453,-25.331208985753193,-27.22387449940362,30.043207774139404,3.725006103515625,6.21919270113699,14.623744964599638,-0.40519713336863106,29.652687062567907,7.109273915615518,22.138216013583758,-13.248512354649506,93.59744694312414,31.565891949588995,7.514471048984128,5,-9.949989318847685,-15.162490844726591,-31.587493896484403,-26.724998474121122,12.500000000000028,4,0.039251208693922734,-1.3026297297188771,246.0,-2.7600240887376177,242.1999969482422,1.4049067808986029,242.8249969482422,0.039251208693922734
5136,2021-05-25,244.6499938964844,248.3000030517578,244.6499938964844,246.8249969482422,4391736.0,-0.01509661872843171,-2.3563255484387566,-0.8700012207031136,69.45785856097292,69.21512507400041,-5.436258813402986,-12.033242383353382,-21.023567713278425,-23.29584255535653,31.68245347590487,3.75,6.697871304760639,10.092494964599638,-5.5100358804983784,25.695025809697654,2.2912295420506155,17.89376038714866,-7.8456897734587585,47.8657226062771,-17.717892424036506,7.80126542254901,5,-5.187492370605497,-11.312492370605497,-27.36249542236331,-22.974998474121122,18.050018310546847,1,0.04904966400725708,1.0985841636077944,248.3999938964844,-1.3026297297188771,246.0,-2.7600240887376177,242.1999969482422,0.04904966400725708
5137,2021-05-26,244.125,246.0749969482422,243.0500030517578,243.1499938964844,3892884.0,-0.002145897852368406,-4.148979273803958,-0.4482780393009658,64.81813016974469,69.0333015514003,-3.329208846992941,-10.92645153074838,-20.07496457459885,-22.552946754030927,32.843995060926154,3.024993896484375,7.088221287843595,8.84250106811524,-7.137948386360108,24.822950522590588,0.8522763408775802,16.8327257953529,-5.866212005526506,41.46335563226325,-20.272508710753122,7.99022472723767,5,-4.362495422363281,-10.787498474121094,-26.293750762939453,-22.45000457763672,20.32501220703125,2,0.04536609092981947,-2.3563255484387566,244.6499938964844,1.0985841636077944,248.3999938964844,-1.3026297297188771,246.0,0.04536609092981947
5138,2021-05-27,240.5500030517578,243.9499969482422,240.5500030517578,243.5749969482422,8739038.0,-0.014644124723982355,-1.2479343845525257,-3.1025384206079343,63.75367284869868,69.07903447457987,1.444070538272797,-6.661239764062202,-16.215551494131688,-18.730722704456298,34.176921380146105,3.5749969482421875,7.985035929909117,4.612503814697277,-11.087634548601443,20.312642177995997,-3.237565366952083,12.462572996346637,-1.0112692504102085,0.0,-60.89593095910348,7.850069181649363,5,0.9874954223632812,-4.9875030517578125,-22.593753814697266,-18.87500762939453,24.650009155273438,3,0.06755345888611153,-4.148979273803958,244.125,-2.3563255484387566,244.6499938964844,1.0985841636077944,248.3999938964844,0.06755345888611153
5139,2021-05-28,241.3249969482422,242.8500061035156,237.7250061035156,238.375,4268832.0,0.003221757998970398,-1.4117733648802127,-0.9752075703923409,63.732393735585184,68.76186431750693,2.271863406735548,-6.657209838984812,-16.80248044648843,-19.291790002614164,35.62606892807244,5.125,8.539201168013676,4.676248168945307,-10.621873253069282,19.974369590959896,-2.9728125420620017,12.325308879952615,7.600006103515625,32.14278415755811,-29.75656510516467,7.649060711007298,5,2.0000076293945312,-4.999992370605469,-23.074996948242188,-19.650001525878906,22.675003051757812,4,0.058738229487258486,-1.2479343845525257,240.5500030517578,-4.148979273803958,244.125,-2.3563255484387566,244.6499938964844,0.058738229487258486
5140,2021-05-31,240.6499938964844,243.1000061035156,240.6499938964844,241.5,2887528.0,-0.0027970705906713578,-4.764693210785445,-0.288137960285718,65.50059323378497,67.98743791603405,3.5077863155379134,-5.112152541771309,-15.888574185804401,-18.389444894709897,36.6800484335353,2.450012207031193,8.88014760380267,3.2824951171875227,-11.297358367903769,17.862348602278814,-4.007431625358123,10.572421859733169,8.051009216308557,27.65946701719853,-38.47999619729294,7.289926742545651,5,2.6750106811523153,-4.024993896484403,-21.643741607666044,-18.974998474121122,25.950012207031165,0,0.07812183165329167,-1.4117733648802127,241.3249969482422,-1.2479343845525257,240.5500030517578,-4.148979273803958,244.125,0.07812183165329167
5141,2021-06-01,240.7749938964844,244.1499938964844,240.1000061035156,241.625,3906320.0,0.0005194265662593622,-2.681837728363507,1.0,61.942769891757045,67.16691733305014,2.7379421305619474,-4.434754348001917,-15.669161290320545,-18.264109012302896,38.04941114960783,4.049987792968807,9.48314106329883,2.7537452697754077,-11.158159971740304,16.66565051129112,-4.202207350982462,9.709697890533278,7.706489276123023,36.52683996527992,-30.233360956681253,6.955952620757859,6,2.5500106811523153,-4.037490844726591,-21.66874313354495,-19.099998474121122,29.87500000000003,1,0.08358426128193486,-4.764693210785445,240.6499938964844,-1.4117733648802127,241.3249969482422,-1.2479343845525257,240.5500030517578,0.08358426128193486
5142,2021-06-02,240.6000061035156,242.875,240.25,241.0,2910342.0,-0.0007267689644051556,-3.7727007906783188,0.47057767565437725,59.4253796841397,66.1195808007786,2.8654573014994753,-3.3215329755195455,-15.25671940816946,-17.88795716900691,39.41485501969749,2.625,9.455784750314251,1.8750068664550383,-10.971463705593294,14.72147743850337,-4.548228419569114,8.29824215247919,7.666347527710002,44.747166728414015,-20.338918277344007,6.423235286024164,6,2.724998474121122,-3.862503051757784,-19.412506103515597,-18.925010681152315,30.49999999999997,2,0.09185372212337928,-2.681837728363507,240.7749938964844,-4.764693210785445,240.6499938964844,-1.4117733648802127,241.3249969482422,0.09185372212337928
5143,2021-06-03,243.5,243.5,239.8000030517578,240.9750061035156,2638768.0,0.012053174658843258,1.9306977362549704,-6.3125810635534485,64.56799107161106,65.19127831596187,0.1891529836390191,-5.578169064954551,-17.98543848766704,-20.495630184446497,40.23657397484153,3.6999969482421875,8.517162534667108,4.185000610351551,-8.38387532465029,16.753876545353393,-2.099437357149384,10.469438577852486,4.555526680671392,89.88334425793423,23.123800628398357,6.284437967500927,6,-0.17499542236328125,-6.7624969482421875,-20.96875,-21.82500457763672,28.79998779296875,3,0.08603701111717155,-3.7727007906783188,240.6000061035156,-2.681837728363507,240.7749938964844,-4.764693210785445,240.6499938964844,0.08603701111717155
5144,2021-06-04,245.7749938964844,245.8500061035156,242.5749969482422,245.1999969482422,2468846.0,0.009342890745315913,8.034241818373776,0.22772211411789747,59.67987219823046,63.65318459939163,-2.3703859439793575,-6.870454228824627,-19.94394015407775,-22.41460415713715,41.074154562870746,3.275009155273409,7.996765991743246,5.612494659423845,-6.243796664153848,17.46878598300154,-0.31565100236500143,11.540640321212692,2.073922372643864,98.76012943482073,34.636773619611745,5.92814566178884,6,-2.7624893188476847,-9.037490844726591,-22.993743896484403,-24.099998474121122,26.725006103515597,4,0.0790357798512582,1.9306977362549704,243.5,-3.7727007906783188,240.6000061035156,-2.681837728363507,240.7749938964844,0.0790357798512582
5145,2021-06-07,248.7749938964844,250.0,246.1750030517578,249.75,5239798.0,0.012206286540540123,4.186415078724681,-1.6956717883394363,53.596473663301964,61.89080849965041,-5.935812231843073,-8.814129751504566,-22.56430158259593,-25.069858373820267,41.70102889364819,4.225006103515597,7.610315501426129,7.654994964599638,-3.700646986116425,19.0106369153157,1.9771739892416065,13.33281593995767,-11.049987792968807,87.99013264678763,27.119423558746064,5.6778209753580295,6,-4.912490844726591,-11.499992370605497,-25.943744659423857,-27.099998474121122,24.12500000000003,0,0.06119990544488063,8.034241818373776,245.7749938964844,1.9306977362549704,243.5,-3.7727007906783188,240.6000061035156,0.06119990544488063
5146,2021-06-08,250.5,251.0,246.625,246.8000030517578,1230068.0,0.006934001189176531,-1.160492199185445,-3.794844909073947,64.57742229600285,61.86406318034577,-7.5362446165602535,-9.22424438167144,-23.81812746902665,-26.46532885682643,42.739081868352024,4.375,6.67991513741498,8.24500122070313,-1.9871771886588192,18.47717963006508,3.1289120160221557,13.361090425384106,-12.529494018554715,95.53571306929263,35.05409424616363,5.1160892046809785,6,-6.1374969482421875,-12.724998474121094,-27.668750762939453,-28.82500457763672,22.79998779296875,1,0.06427148145116002,4.186415078724681,248.7749938964844,8.034241818373776,245.7749938964844,1.9306977362549704,243.5,0.06427148145116002
5147,2021-06-09,253.4499969482422,254.3500061035156,246.625,246.8000030517578,4873852.0,0.011776434923122414,-1.2071446010044562,1.79729713010809,69.63353294943974,62.517380969316996,-10.084923295251116,-11.034878955650527,-26.293247663907863,-29.104010969892983,43.84927018285861,7.725006103515597,5.534849777773587,10.112498474121082,-0.04311125707499741,20.268108205317162,5.0346936085230425,15.190303339719122,-14.958311206054702,93.81437136424051,33.25144061195554,5.077804865598044,6,-7.412490844726591,-13.149993896484375,-29.506248474121094,-31.775001525878906,21.750015258789062,2,0.06786347269814619,-1.160492199185445,250.5,4.186415078724681,248.7749938964844,8.034241818373776,245.7749938964844,0.06786347269814619
5148,2021-06-10,257.75,258.10000610351557,254.1000061035156,254.1000061035156,4370454.0,0.01696588322562076,-1.1917844870111456,0.5488717663957603,70.1543992478951,63.23093713735143,-13.06215207417992,-14.181615777108163,-29.874054326156,-33.02860826418237,44.77200789802952,4.650009155273381,4.907584648511204,13.2187515258789,2.172642571334336,24.264860480423465,7.6956970486066325,18.74180600315117,-18.306815036132832,97.74553367399025,39.57307781748939,5.523054477272281,6,-8.79999542236331,-15.1875,-33.42499923706055,-36.07500457763672,20.149993896484432,3,0.05179439807377517,-1.2071446010044562,253.4499969482422,-1.160492199185445,250.5,4.186415078724681,248.7749938964844,0.05179439807377517
5149,2021-06-11,258.39999389648443,260.04998779296875,257.04998779296875,260.0,3244346.0,0.002521799792374102,2.5294497800915536,-0.438358569601078,68.24819957186227,63.53622673047113,-12.332205996891872,-13.493418052633928,-29.626922704765576,-33.351091466270816,45.80466676115098,3.0,4.703163672782949,12.579995727539114,1.3696216245365918,23.790369830541636,6.9748086760378385,18.18518277904039,-17.464263241445394,88.10813901954377,32.99498765306614,5.605187051501262,6,-8.47499847412115,-14.86250305175787,-33.512496948242244,-36.72499847412115,19.700012207031136,4,0.05379254730962835,-1.1917844870111456,257.75,-1.2071446010044562,253.4499969482422,-1.160492199185445,250.5,0.05379254730962835
5150,2021-06-14,258.14999389648443,259.0,256.14999389648443,258.04998779296875,3200446.0,-0.0009674922829144839,2.1666412356101974,-0.0625035762650819,78.24272109955375,65.34733242022632,-10.436260464659199,-12.40465434538524,-28.518204040193808,-32.806038828721256,46.10006593930268,2.850006103515568,4.853185626680073,11.393746185302803,-0.6635371235266234,23.45102949413223,5.36510453088809,17.422387839717516,-15.302837527652429,85.84733240890225,28.585702768229552,6.028641654414719,6,-8.22499847412115,-14.61250305175787,-32.731246948242244,-36.34999847412115,18.350006103515568,0,0.05558786148672068,2.5294497800915536,258.39999389648443,-1.1917844870111456,257.75,-1.2071446010044562,253.4499969482422,0.05558786148672068
5151,2021-06-15,259.75,260.95001220703125,257.5,259.0,3128106.0,0.006197970719910906,1.1904669637667118,7.499542264261835,81.28131186001606,67.77576932865702,-10.12651510402415,-13.680220278498751,-29.192567931203314,-34.14180415742163,45.68672054007252,3.45001220703125,5.059328167794689,12.34250259399414,-1.041698484767835,25.726703672756088,5.650402054613153,19.03460313337513,-15.18256048875432,91.62295857282244,31.026073292975354,6.692100539380978,6,-9.374992370605469,-15.762496948242188,-32.89375305175781,-36.51250457763672,20.25,1,0.0506255780422884,2.1666412356101974,258.14999389648443,2.5294497800915536,258.39999389648443,-1.1917844870111456,257.75,0.0506255780422884
5152,2021-06-16,259.54998779296875,260.95001220703125,258.54998779296875,259.20001220703125,3294912.0,-0.0007700181213907697,-1.9090774580158318,0.4666341145833333,93.98146480198523,71.04393307647638,-7.773198012523665,-12.820270722712166,-28.17910461815194,-33.64888750816618,45.25103744184837,2.4000244140625,5.324232335052159,11.306240844726574,-2.9349483380905212,25.547430027543697,4.185646253318026,18.42683543613512,-13.016639558228803,79.56170559696348,10.832942013068177,7.120594591408557,6,-7.787483215332031,-15.087478637695312,-32.69374084472656,-36.31249237060547,20.70001220703125,2,0.052976307635073994,1.1904669637667118,259.75,2.1666412356101974,258.14999389648443,2.5294497800915536,258.39999389648443,0.052976307635073994
5153,2021-06-17,257.45001220703125,258.25,252.8999938964844,255.0,4335092.0,-0.008090832921219593,1.6419862858865055,7.000523194977328,85.16910485879022,73.8760700387608,-3.896023529840278,-10.03365371143687,-25.25960750338689,-31.341488149536985,44.43073754884178,6.649993896484347,5.866032993032178,8.44376449584962,-6.065432130695115,22.952961122394328,1.189166182577253,15.698362809121988,-9.186664295616339,56.521838025952995,-16.13937743375957,7.254598313272355,6,-3.8875045776367188,-11.975006103515625,-30.36251449584961,-34.21251678466797,28.0,3,0.06894542302731033,-1.9090774580158318,259.54998779296875,1.1904669637667118,259.75,2.1666412356101974,258.14999389648443,0.06894542302731033
5154,2021-06-18,257.25,259.45001220703125,256.45001220703125,256.54998779296875,5962484.0,-0.0007768972520786344,-5.666937945066124,0.28571784459779276,86.97109051833687,77.58436080043134,-2.12005017029702,-9.431145345018422,-24.210187958942498,-30.89079657727393,43.38673754446247,3.0,6.668277529638999,7.681252288818371,-7.204619066616544,22.567123644253314,0.23831661110091318,15.124187966535828,-7.4642523731111226,54.037219987641194,-23.311928016045513,7.442935677717467,6,-3.462493896484375,-11.474990844726562,-30.16250228881836,-34.01250457763672,23.25,4,0.08027208511752937,1.6419862858865055,257.45001220703125,-1.9090774580158318,259.54998779296875,1.1904669637667118,259.75,0.08027208511752937
5155,2021-06-21,258.14999389648443,258.60000610351557,255.8000030517578,256.5,2044464.0,0.0034985185480445047,1.1960650558288688,2.3570930333944484,87.4058520227688,80.12085299229422,-1.7325451566396737,-10.080050926746736,-24.230385825353125,-31.53512704125157,41.995981569724705,2.8000030517577557,7.1286196473643315,8.093746185302791,-7.262152487013054,23.449644857618637,0.4157968491448969,15.771695521460714,-7.0245345199784595,65.21724296107085,-16.58118690070698,7.677949336157917,6,-4.362487792968807,-10.59999084472662,-31.06249618530279,-34.91249847412115,22.950012207031136,0,0.07728069989817965,-5.666937945066124,257.25,1.6419862858865055,257.45001220703125,-1.9090774580158318,259.54998779296875,0.07728069989817965
5156,2021-06-22,256.64999389648443,258.45001220703125,254.8999938964844,258.35000610351557,3174268.0,-0.005810575384330607,2.7368133633151004,-1.030314239739478,82.68838243081649,81.57139182355832,0.8175473435708795,-8.047547950475632,-21.79668757310833,-29.790779764513502,40.622100603408704,3.5500183105468466,7.757770503710219,5.993746185302797,-9.410403102680789,21.397895473286383,-1.7083284586889818,13.695820829294604,-4.345588180315417,46.58374497219357,-38.25313397005924,7.702074643991795,6,0.27500915527338066,-7.312484741210994,-27.587493896484432,-31.862495422363338,30.749999999999943,1,0.07734271021070716,1.1960650558288688,258.14999389648443,-5.666937945066124,257.25,1.6419862858865055,257.45001220703125,0.07734271021070716
5157,2021-06-23,255.1999969482422,257.64999389648443,254.1999969482422,256.75,1939816.0,-0.00564970575774526,1.0597052995968577,0.9117599540445086,75.32467875612403,82.14586732447263,2.8406074982513587,-6.034700363329534,-19.518587860972616,-28.14350189846897,39.63737895383584,3.4499969482422443,8.478067789154153,3.989999389648432,-11.22061190091614,19.200610680213003,-3.615306255633868,11.595305034930732,-1.858118453169709,35.11445224594741,-47.056469945284526,7.605305645282289,6,1.725006103515625,-5.86248779296875,-21.856250762939453,-26.712501525878906,30.750015258789062,2,0.09717869650597044,2.7368133633151004,256.64999389648443,1.1960650558288688,258.14999389648443,-5.666937945066124,257.25,0.09717869650597044
5158,2021-06-24,256.79998779296875,257.85000610351557,254.9499969482422,254.9499969482422,2718018.0,0.006269556676566257,-2.135160547999378,-1.1935401305362223,74.58193957176007,82.84961621335017,1.2199795788776555,-6.698287479858834,-20.33701702048782,-29.522530679039505,39.40285052940251,2.9000091552733807,8.827458722252345,4.777490997314459,-9.756550444003324,19.31153243863227,-2.4895297233444467,12.044511717973364,-2.5999908447265625,49.523491200790545,-29.287059841136426,7.2670207206589055,6,0.1250152587890625,-7.4624786376953125,-23.456241607666016,-28.31249237060547,33.20001220703125,3,0.09131625125284892,1.0597052995968577,255.1999969482422,2.7368133633151004,256.64999389648443,1.1960650558288688,258.14999389648443,0.09131625125284892
5159,2021-06-25,255.5,256.79998779296875,254.5,256.79998779296875,2796808.0,-0.005062258001417019,2.5384759847880183,-0.7026995818246303,66.22440054423677,81.5142472627594,2.308059981348606,-4.513293115996618,-18.194819054367656,-27.924266893628953,39.9233839368401,2.29998779296875,8.742750613529381,2.7687530517578125,-10.92713340643951,16.464639509955134,-4.07919017734082,9.616696280856473,5.45001220703125,29.54546242704445,-46.11680941474011,6.847943229098661,6,1.4250030517578125,-6.1624908447265625,-21.437503814697266,-27.01250457763672,34.95001220703125,4,0.1172211828063845,-2.135160547999378,256.79998779296875,1.0597052995968577,255.1999969482422,2.7368133633151004,256.64999389648443,0.1172211828063845
5160,2021-06-28,259.45001220703125,260.0,256.14999389648443,259.5,3194966.0,0.015459930360200547,6.333430215659951,0.038452509507488616,69.49895282736601,80.20509625913161,-1.6071619618633122,-7.359989981631685,-21.336877058448465,-31.540425436456587,40.62800122836406,4.5,8.405802357653215,5.778764343261713,-6.973988092675597,18.531516779199023,-0.5976118747069563,12.155140561230382,1.3709997558593727,90.51745683475004,16.65154445732206,6.376376217968656,6,-2.5250091552734375,-10.112503051757812,-25.106266021728516,-30.96251678466797,32.0999755859375,0,0.08113311544642232,2.5384759847880183,255.5,-2.135160547999378,256.79998779296875,1.0597052995968577,255.1999969482422,0.08113311544642232
5161,2021-06-29,260.89999389648443,262.75,257.85000610351557,258.0,3231994.0,0.005588674585592868,-2.0625137091466694,-58.01404151404265,67.3659874301527,77.24782099559467,-3.2149482298657404,-7.61539730023884,-21.91718918465665,-32.55571573518128,41.352369940039694,4.899993896484432,8.155725877241508,6.222496032714901,-5.36875222080721,17.81374428623704,0.4268719059538171,12.018120159475956,-6.399993896484432,78.36250943635369,6.729956356959917,5.7956241267610675,6,-3.0749969482422443,-10.66249084472662,-25.056240081787166,-31.399993896484432,44.60000610351557,1,0.07742434909770735,6.333430215659951,259.45001220703125,2.5384759847880183,255.5,-2.135160547999378,256.79998779296875,0.07742434909770735
5162,2021-06-30,262.70001220703125,265.25,261.54998779296875,264.39999389648443,5341988.0,0.006899265437549262,1.1764816759565933,-0.5862018163258944,63.06073084436334,74.79133499399168,-5.05246613761949,-8.089605118580891,-22.934418554990543,-33.97242637686463,42.23752615112485,4.350006103515568,7.745078888845626,6.917514038085926,-3.134564772779015,16.969592848950867,1.8914746326534555,11.943553443518397,-8.035012207031258,76.27918332122093,7.621350832331416,5.026039405432464,6,-2.9750137329101562,-11.212509155273438,-26.300010681152344,-33.20001220703125,58.649993896484375,2,0.09402352699545102,-2.0625137091466694,260.89999389648443,6.333430215659951,259.45001220703125,2.5384759847880183,255.5,0.09402352699545102
5163,2021-07-01,264.45001220703125,265.5,262.10000610351557,262.79998779296875,3145008.0,0.0066615908590854644,-1.2295131176081668,-0.9706130508930652,65.08733664333815,72.35980678565848,-6.375551571526728,-8.632185058482918,-23.909482191177858,-35.35938040051076,43.077838640244664,3.399993896484432,7.111502361140822,7.620013427734364,-1.351065927038519,16.591092782507246,3.1344737503479223,12.105553105120805,-9.361612207031271,90.45465642755683,23.255118773787913,4.485539677386442,7,-4.600013732910156,-12.837509155273438,-27.900009155273438,-34.95001220703125,49.0,3,0.08130080925527872,1.1764816759565933,262.70001220703125,-2.0625137091466694,260.89999389648443,6.333430215659951,259.45001220703125,0.08130080925527872
5164,2021-07-02,265.20001220703125,266.45001220703125,263.14999389648443,264.45001220703125,2927950.0,0.0028360747414633014,1.030780498798042,0.454538729007916,67.1533394121017,70.10952760669548,-6.570172516315722,-8.27664276614496,-23.86630073857549,-35.83409038862345,43.630605959345566,3.300018310546818,6.278675415977688,7.398762512207043,-0.6961830551003345,15.49370807951442,3.351289728553354,11.446235295860731,-9.486916207031271,87.8640992441727,22.07231004293962,4.047472783653686,7,-4.875007629394531,-13.112503051757812,-26.650012969970703,-35.70001220703125,53.199981689453125,4,0.09351427847449867,-1.2295131176081668,264.45001220703125,1.1764816759565933,262.70001220703125,-2.0625137091466694,260.89999389648443,0.09351427847449867
5165,2021-07-05,264.0,266.45001220703125,263.20001220703125,265.79998779296875,1531092.0,-0.0045249326990771666,1.0967494241105709,-2.3999837239583335,60.54590890159397,67.6492527701152,-4.976390592455687,-6.195157106581632,-21.87633937689887,-34.32025921201469,43.630089320770004,3.25,5.738881711215754,5.4375,-1.912685874057388,12.787685874057416,1.762407062971306,9.112592937028694,-7.427950703437546,71.51150618335393,8.615934791948163,3.675092937028702,7,-3.6749954223632812,-10.874992370605469,-24.17499542236328,-34.5,52.5,0,0.10018944017814868,1.030780498798042,265.20001220703125,-1.2295131176081668,264.45001220703125,1.1764816759565933,262.70001220703125,0.10018944017814868
5166,2021-07-06,266.60000610351557,268.79998779296875,263.89999389648443,264.10000610351557,2547336.0,0.009848507967862075,-2.3792776865768137,-1.3888983079583601,65.6319781085315,66.5722860314938,-6.7236193822935775,-7.933923302365486,-23.769654423019375,-36.554211294104334,43.61495886061382,4.899993896484318,5.252416774678409,7.232505798339787,0.07625064553019456,14.388760951149408,3.6543782219349623,10.810633374744583,-9.23771977411559,69.65542497305957,8.501679231098876,3.5781275764048095,7,-4.950012207031193,-12.300010681152287,-26.62500381469721,-37.10000610351557,51.64999389648443,1,0.0935858256498523,1.0967494241105709,264.0,1.030780498798042,265.20001220703125,-1.2295131176081668,264.45001220703125,0.0935858256498523
5167,2021-07-07,270.64999389648443,271.14999389648443,266.89999389648443,268.10000610351557,3685256.0,0.015191251688855267,1.3943744304797816,1.0199951171875454,76.938738141741,66.83415253926945,-9.333017549373551,-11.203679383254155,-27.070662457299193,-40.18533103971046,43.302568570197565,4.549987792968864,4.762234348363705,10.422493743896553,2.2051467137586656,18.63984077403444,6.313820228827581,14.531167258965525,-12.143937420727582,94.47513066936443,31.383210851523067,4.108673515068944,7,-7.824996948242244,-15.17499542236331,-30.618740081787166,-41.14999389648443,51.20001220703119,2,0.12876411191364978,-2.3792776865768137,266.60000610351557,1.0967494241105709,264.0,1.030780498798042,265.20001220703125,0.12876411191364978
5168,2021-07-08,271.10000610351557,273.20001220703125,269.39999389648443,270.20001220703125,3774070.0,0.0016627090972824998,-2.0399775393367707,0.35294047248613925,77.9798103101324,68.14030917992451,-8.427493817902473,-11.175221264210847,-26.680905807573936,-40.2159927312357,42.66749343764721,3.800018310546818,4.506895847931162,10.205005645751896,0.7581458665912919,19.6518654249125,5.481575756171594,14.928435535332198,-11.076677137271417,79.1044549509739,14.253028775641695,4.723429889580304,7,-6.425003051757756,-14.599998474121037,-31.068752288818303,-41.60000610351557,52.50000000000006,3,0.1853559530382778,1.3943744304797816,270.64999389648443,-2.3792776865768137,266.60000610351557,1.0967494241105709,264.0,0.1853559530382778
5169,2021-07-09,272.29998779296875,274.39999389648443,267.35000610351557,271.60000610351557,4282062.0,0.004426343277155853,1.8775496222666288,0.777762707266736,78.24351455463788,69.1119271496214,-7.8156878777107295,-11.890066780375435,-26.998577556300063,-40.951857631168224,41.54833463753301,7.049987792968864,4.718890460494151,10.70998764038086,0.0665493813746707,21.353425899387076,5.388268510877765,16.031706769883954,-10.431923173014411,81.24991485036784,15.765445881494955,5.321719129503102,7,-6.17498779296875,-13.812492370605469,-32.268733978271484,-42.79998779296875,52.1500244140625,4,0.15112018457139675,-2.0399775393367707,271.10000610351557,1.3943744304797816,270.64999389648443,-2.3792776865768137,266.60000610351557,0.15112018457139675
5170,2021-07-12,272.5,273.70001220703125,270.70001220703125,272.0,2969204.0,0.0007345288872482314,1.0689480995075136,0.7143043990059149,83.36843390213797,70.88997675761976,-6.671462778982175,-11.552176612702965,-26.269167665191503,-40.80801880322957,40.67308323807023,3.0,4.934680408146733,10.192499542236305,-1.3696120409342143,21.754611125406825,4.411443750651074,15.973555333821537,-8.626826695800844,81.90482003348161,13.449990909029623,5.78105579158526,7,-4.5250091552734375,-12.212501525878906,-32.624996185302734,-43.0,58.5,0,0.1684403445742546,1.8775496222666288,272.29998779296875,-2.0399775393367707,271.10000610351557,1.3943744304797816,270.64999389648443,0.1684403445742546
5171,2021-07-13,272.89999389648443,273.45001220703125,270.29998779296875,272.5,2760530.0,0.0014678675100345817,3.1999471039407563,0.7999877929688637,88.9867826603669,73.77064918162014,-5.8002007327863225,-11.50643436130838,-25.76186796517598,-40.941374000758174,39.502660328745506,3.1500244140625,5.61620073677841,9.934993743896541,-2.4789670467192764,22.34895453451236,3.728013348588604,16.14197413920448,-7.342529297519604,80.0,7.025132022468185,6.206980395307912,7,-4.649993896484432,-12.387496948242244,-32.33124160766607,-42.86249542236334,61.80001831054682,1,0.15976550780009835,1.0689480995075136,272.5,1.8775496222666288,272.29998779296875,-2.0399775393367707,271.10000610351557,0.15976550780009835
5172,2021-07-14,273.29998779296875,274.20001220703125,271.14999389648443,273.54998779296875,2823386.0,0.001465716033090203,2.935383524964488,-0.6250095368885966,88.37209302325581,76.35784433494435,-5.071819869751835,-11.408410655633588,-25.193334216945516,-41.095642901231145,38.308467292733525,3.050018310546818,5.967534658156012,9.64748764038086,-3.473022956530997,22.767998237292716,3.0872323419249597,16.20774293883676,-6.3277185064007995,84.39704952946519,8.106442207916587,6.560255298455922,7,-4.524993896484318,-12.787490844726562,-32.23123550415039,-42.762489318847656,61.850006103515625,2,0.16447132899647965,3.1999471039407563,272.89999389648443,1.0689480995075136,272.5,1.8775496222666288,272.29998779296875,0.16447132899647965
5173,2021-07-15,275.20001220703125,276.70001220703125,272.54998779296875,273.5,3956794.0,0.006952156966438805,-1.3055456657002866,-6.800048828125,94.57008950887494,79.40414990125248,-5.907870209155817,-12.554123794489954,-26.24961493472668,-42.703267336442735,38.98000620059037,4.1500244140625,6.428280349610077,10.66001205444337,-3.080616100738837,24.400640209625607,3.789697976852267,17.530326132034475,-7.039306982876667,83.9572297237754,1.681233408212151,6.870314077591113,7,-5.25,-10.400009155273438,-32.03125762939453,-42.987510681152344,65.0999755859375,3,0.16951305169779518,2.935383524964488,273.29998779296875,3.1999471039407563,272.89999389648443,1.0689480995075136,272.5,0.16951305169779518
5174,2021-07-16,277.89999389648443,278.70001220703125,275.5,275.5,3415194.0,0.0098109795410255,-1.666683620919853,1.4117509783506599,94.24454745445419,83.1484430737925,-7.394521494433775,-14.364197761398884,-27.96439871437164,-45.14806530342929,39.61328247681195,3.5,7.058724115803898,12.3274940490723,-2.1881767074884806,26.84316480563308,5.06965867079191,19.58532942735269,-8.202213415412075,90.47600017438633,8.860695327640357,7.25783537828039,7,-6.599990844726619,-12.09999084472662,-32.14374160766607,-43.812492370605554,59.30001831054682,4,0.164447690574812,-1.3055456657002866,275.20001220703125,2.935383524964488,273.29998779296875,3.1999471039407563,272.89999389648443,0.164447690574812
5175,2021-07-19,278.10000610351557,282.04998779296875,275.45001220703125,279.10000610351557,3793010.0,0.000719727281122795,-1.0952344045185858,-0.41666772630748095,93.87750017905685,86.28683441496199,-6.016847998961623,-13.695128390994284,-27.18236664084006,-45.04044019888519,40.607372546287834,6.5999755859375,7.5774816835557885,11.530005645751885,-3.5682130169579978,26.628224308461768,3.9808963143969436,19.079114977106826,-6.60177927725141,66.38313455784525,-14.99740493601088,7.549109331354946,7,-3.6250152587890057,-10.625015258789006,-31.368762969970646,-43.0375137329101,51.35000610351568,0,0.16666668495599768,-1.666683620919853,277.89999389648443,-1.3055456657002866,275.20001220703125,2.935383524964488,273.29998779296875,0.16666668495599768
5176,2021-07-20,276.5,280.70001220703125,275.10000610351557,279.25,3704258.0,-0.005753347962603073,-1.0180246560578692,2.75,85.5669340884067,87.24552285348038,-3.201519380747982,-11.100910146961496,-24.5398267341603,-43.10105556826824,41.874043802141955,5.600006103515682,8.013287398284206,8.937499237060536,-6.024130324171324,23.899128798292367,1.4566844564446342,16.418314017676437,-2.891420980394912,49.08265228699952,-31.582325898927962,7.48081478061592,7,-1.8000030517578125,-9.025009155273438,-29.768756866455078,-41.43750762939453,50.399993896484375,1,0.19710669077757692,-1.0952344045185858,278.10000610351557,-1.666683620919853,277.89999389648443,-1.3055456657002866,275.20001220703125,0.19710669077757692
5177,2021-07-21,280.0,280.25,277.10000610351557,277.10000610351557,3432344.0,0.012658227848101333,-1.1724141559766765,-1.054543235085248,86.7611580217131,88.22122815476713,-5.851042716291715,-13.331190068569299,-27.064079520988855,-46.17041797326684,43.41911322256748,3.75,8.88643302535121,11.197499084472668,-3.5594588461610783,25.954457015106442,3.8190201191557662,18.57597804978957,-4.899993896484432,78.42118112664474,-0.9639337304650297,7.378478965316883,7,-5.3000030517578125,-12.525009155273438,-32.81874465942383,-44.48749542236328,48.79998779296875,2,0.19535718645368294,-1.0180246560578692,276.5,-1.0952344045185858,278.10000610351557,-1.666683620919853,277.89999389648443,0.19535718645368294
5178,2021-07-22,280.25,280.25,276.29998779296875,279.20001220703125,2844136.0,0.0008928571428572507,6.523920246468639,0.36206551822113003,86.44060532616105,89.1320160182697,-5.215038847748076,-12.368432493878686,-26.382203080069758,-45.907312603587286,44.893404416376015,3.95001220703125,9.496485594866499,10.274998474121105,-4.1901090565225445,24.740106004764783,3.0424447087992803,17.50755223944293,1.79998779296875,74.10082683094996,-4.037770332123117,7.232553765321836,7,-4.07501220703125,-12.775009155273438,-32.13749313354492,-44.73749542236328,42.25,3,0.19589649918460084,-1.1724141559766765,280.0,-1.0180246560578692,276.5,-1.0952344045185858,278.10000610351557,0.19589649918460084
5179,2021-07-23,285.45001220703125,285.70001220703125,277.60000610351557,277.60000610351557,3068144.0,0.018554905288246992,-1.0636942179925126,7.4762832064175395,93.50910945709735,90.25875774659853,-9.335257767050678,-16.03156604324363,-30.53040357512606,-50.59270266761362,46.81518519664151,8.100006103515682,9.620853716577926,13.977510070800804,-0.3787610345909229,28.33378117619253,6.799374518104969,21.15564562349664,-9.1500244140625,97.64151079198828,17.89361452833407,7.178135552695854,7,-7.45001220703125,-15.500007629394531,-35.93125534057617,-49.475006103515625,36.649993896484375,4,0.19215264754010897,6.523920246468639,280.25,-1.1724141559766765,280.0,-1.0180246560578692,276.5,0.19215264754010897
5180,2021-07-26,280.5,286.79998779296875,280.20001220703125,285.20001220703125,3076718.0,-0.01734108248501709,-1.490562561179248,-0.5987272041643784,75.74070034371812,88.78697082252646,-3.499070903884217,-9.93295075820106,-24.78363111330708,-45.163603212984015,48.32104719724055,6.5999755859375,9.601927652993709,7.974998474121094,-5.742353767881639,21.692350716123826,1.116322353119699,14.833674595122488,-4.20001220703125,46.153866218031744,-33.43018880196717,6.858676121001374,7,-1.5250091552734375,-10.000007629394531,-30.71874237060547,-44.524993896484375,33.350006103515625,0,0.20213908095198296,-1.0636942179925126,285.45001220703125,6.523920246468639,280.25,-1.1724141559766765,280.0,0.20213908095198296
5181,2021-07-27,281.10000610351557,283.0,278.5,278.89999389648443,3152952.0,0.0021390591925689595,-2.0,-0.46808648789037255,72.18681643358454,86.98860675700743,-3.1442318351369636,-9.425267615736743,-24.798814290639598,-45.23625140251363,49.24864546551471,4.5,9.528091596531226,7.565003967285122,-5.507870326963939,20.637878261534183,1.02856682016062,14.101441114409624,-4.380018310546802,45.71446010044588,-30.664666406694444,6.536437147124529,7,-1.4250183105468182,-10.6000137329101,-30.43125152587885,-45.12499999999994,34.69998168945318,1,0.17200286394056752,-1.490562561179248,280.5,-1.0636942179925126,285.45001220703125,6.523920246468639,280.25,0.17200286394056752
5182,2021-07-28,287.3999938964844,287.6499938964844,280.5,280.5,3316662.0,0.022411909129055108,-1.0724638322150917,3.1363434595645954,77.72104465527636,85.11649066216313,-8.083907293166249,-14.524599615333273,-30.302986779559774,-51.05151901143762,50.05274936250774,7.149993896484375,9.532693282585115,12.629992675781239,-0.7951348720669102,26.055120223629388,5.917428901857193,19.342556449705285,-10.276806103515582,97.79735801267488,20.863961497667702,6.712563773924073,7,-6.024993896484375,-16.474998474121094,-34.26873779296875,-51.42498779296875,30.050018310546875,2,0.13743911217418847,-2.0,281.10000610351557,-1.490562561179248,280.5,-1.0636942179925126,285.45001220703125,0.13743911217418847
5183,2021-07-29,285.95001220703125,289.0,284.8999938964844,288.3500061035156,3058838.0,-0.00504516952069034,1.2162304830874044,-0.34782551006417545,73.0185719637866,82.75804894097786,-5.530239640458603,-11.99636475985369,-28.037482011667635,-49.11833184209365,50.91127003544473,4.100006103515625,9.412194534897992,10.105010986328125,-3.2838273216219704,23.49384929427822,3.4105918323530773,16.799430140303173,-8.195216047851545,73.2457067901649,-3.011899659278498,6.694419153975062,7,-3.9000091552734375,-14.20001220703125,-32.818756103515625,-49.20000457763672,28.8499755859375,3,0.14985128084174937,-1.0724638322150917,287.3999938964844,-2.0,281.10000610351557,-1.490562561179248,280.5,0.14985128084174937
5184,2021-07-30,290.0,291.20001220703125,285.04998779296875,285.1000061035156,3581138.0,0.014163271970894398,-1.4599947510085998,-2.041669315768727,76.11940298507471,80.7849270305354,-8.586279766749158,-14.854747244845612,-31.330575393523702,-52.58161252599507,51.75482306097739,6.1500244140625,9.494960044723882,12.914999389648415,-0.9093569805386323,26.739355759835462,6.002821204554891,19.82717757474194,-11.345587533554692,90.55109406613899,14.38786450296034,6.9121781850935236,7,-6.8499908447265625,-17.149993896484375,-36.868743896484375,-53.24999237060547,28.5,4,0.11206896551724133,1.2162304830874044,285.95001220703125,-1.0724638322150917,287.3999938964844,-2.0,281.10000610351557,0.11206896551724133
5185,2021-08-02,290.45001220703125,292.04998779296875,286.8500061035156,290.04998779296875,2881398.0,0.001551766231142171,1.8888983079583601,0.08163773721218462,76.1550055622918,79.7391571943004,-7.934623873723922,-13.936100810890025,-31.08022929903302,-52.403212673607754,52.66993894669092,5.199981689453125,9.311469931740987,12.042510986328125,-1.5702699639873003,25.65529193664355,5.236120511170441,18.84890146148581,-10.54103976652732,88.19205145876407,11.997201025264303,6.806390475157705,8,-6.2750244140625,-16.350021362304688,-37.318756103515625,-52.26250457763672,28.149993896484375,0,0.10896881585917928,-1.4599947510085998,290.0,1.2162304830874044,285.95001220703125,-1.0724638322150917,287.3999938964844,0.10896881585917928
5186,2021-08-03,291.54998779296875,292.75,288.8999938964844,290.04998779296875,3834500.0,0.003787142502006402,-1.0263255111710756,3.7497711321330485,76.64233576642344,78.61484361037932,-7.459721101945547,-13.77742277182989,-31.331732695902474,-52.80092583727779,53.3316669754217,3.850006103515625,9.077724038375663,11.894987487792946,-1.7346629131805003,25.524637888766392,5.080162287306223,18.70981268827967,-10.18409351016902,90.20398198341837,14.425092793045195,6.814825200486737,8,-7.024993896484375,-16.249984741210938,-38.418731689453125,-52.79998016357422,26.100006103515625,1,0.07648780395896382,1.8888983079583601,290.45001220703125,-1.4599947510085998,290.0,1.2162304830874044,285.95001220703125,0.07648780395896382
5187,2021-08-04,305.5,306.8999938964844,291.1499938964844,292.29998779296875,6530540.0,0.04784775438556088,-1.032258064516129,8.800008138020834,82.72137773389464,78.2015961001275,-19.458425469571637,-26.332787953453135,-44.23675398288839,-66.02948534428123,54.04705665839349,15.75,9.312193861406683,24.102499389648415,6.882298704439052,41.32270007485778,15.492399047043705,32.712599732253125,-22.540330916792243,93.63639137961648,18.111597931536906,8.610100342604689,8,-13.25,-21.275009155273438,-51.46875,-65.3499984741211,9.5,2,0.033715180991714444,-1.0263255111710756,291.54998779296875,1.8888983079583601,290.45001220703125,-1.4599947510085998,290.0,0.033715180991714444
5188,2021-08-05,321.3500061035156,321.3500061035156,312.5,313.79998779296875,9537458.0,0.05188218037157322,1.344366792105061,0.5719705551882147,86.54331647209688,77.42761910179412,-32.257511711547636,-40.29090263129024,-58.72079479204888,-81.11123904471543,54.74118323336261,15.850006103515625,10.40325443750595,37.44000549316405,13.280648986625351,61.59936199970275,25.360327239894673,49.51968374643343,-34.559885050183595,100.0,25.277263473413626,12.079678253269359,8,-21.425003051757812,-29.625,-65.74375534057617,-79.85000610351562,-7.600006103515625,3,-0.012136280760573825,-1.032258064516129,305.5,-1.0263255111710756,291.54998779296875,1.8888983079583601,290.45001220703125,-0.012136280760573825
5189,2021-08-06,313.45001220703125,319.1499938964844,308.8999938964844,318.45001220703125,6001204.0,-0.02458376768768311,2.203143328533145,-0.6622500495151556,76.32167484483305,77.49217182414023,-22.314654418617238,-30.72528582124079,-49.54345516726954,-72.53621798849679,55.91949459746877,12.45001220703125,11.10136669065389,27.482510375976574,0.6277055744990889,54.33731517745406,14.055107975237831,40.909912776715316,-22.300018310546875,77.10146696671195,1.2691409554548727,13.427402400738734,8,-13.525009155273438,-21.20001220703125,-57.7187614440918,-71.82501220703125,1.399993896484375,4,0.004306828946766261,1.344366792105061,321.3500061035156,-1.032258064516129,305.5,-1.0263255111710756,291.54998779296875,0.004306828946766261
5190,2021-08-09,318.3999938964844,318.8999938964844,310.0,310.0,3383128.0,0.01579193331210882,-1.1190477055487538,-1.679998779296875,79.71632059140927,78.32878339723186,-23.82902888511012,-33.79281687226057,-53.110475111754795,-76.74839150302392,57.161483371851254,8.899993896484375,12.092086895719603,30.137492370605457,0.43454184051864786,59.84044290069227,15.286017105562053,44.98896763564886,-21.813997802734377,90.90905671094927,11.210047931748818,14.851475265043414,8,-17.474990844726562,-26.124984741210938,-62.1937370300293,-74.07498931884766,-2.699981689453125,0,0.0003140895271127597,2.203143328533145,313.45001220703125,1.344366792105061,321.3500061035156,-1.032258064516129,305.5,0.0003140895271127597
5191,2021-08-10,316.5,322.1499938964844,316.3500061035156,318.3999938964844,4110740.0,-0.0059673176284735785,-4.2727600604807945,-0.22618991393310106,76.48767735860255,78.1917425864903,-18.30436933797796,-29.996897742663577,-49.825113630205294,-74.06504849552476,58.67316747417403,5.79998779296875,12.400846637645486,26.0574981689453,-5.2543851855195385,57.36938152341014,10.401556491712881,41.71343984617772,-15.456482104492181,81.77421323714718,1.8345203396463035,15.655941677232425,8,-12.975006103515625,-23.475006103515625,-59.774993896484375,-71.41249084472656,1.70001220703125,1,0.006635090374456976,-1.1190477055487538,318.3999938964844,2.203143328533145,313.45001220703125,1.344366792105061,321.3500061035156,0.006635090374456976
5192,2021-08-11,318.25,320.0,316.20001220703125,316.5,3644706.0,0.005529225908372792,-2.234065762817516,-0.9210555903564144,76.98865040275422,78.63286241304229,-17.006509720933877,-29.731015818086462,-50.13520637105751,-75.06905620061738,60.13966929571575,3.79998779296875,13.757101991415482,25.55999755859375,-6.99902632828929,58.11902144547679,9.280485615152202,41.8395095020353,-12.985186904296881,70.56608380011792,-9.694462397419045,16.279511943441523,8,-14.650009155273438,-23.725006103515625,-60.27500534057617,-71.68750762939453,4.600006103515625,2,-0.0018853294690199807,-4.2727600604807945,316.5,-1.1190477055487538,318.3999938964844,2.203143328533145,313.45001220703125,-0.0018853294690199807
5193,2021-08-12,321.8500061035156,321.8500061035156,317.3999938964844,317.5,2767820.0,0.011311880922280082,1.045979753193818,2.4857177734375,76.45350036394896,78.66998434402831,-16.738833663825005,-31.259624114228018,-52.31727483594011,-77.94645592158838,61.357334267618604,4.45001220703125,15.601744876386078,26.827503967285168,-7.110590238008285,60.76559817257862,9.85845686463847,43.796551069931866,-13.208156847656255,97.73594118514151,18.86125870353942,16.969047102646723,8,-17.350006103515625,-27.100006103515625,-62.700008392333984,-74.0000076293945,-0.149993896484375,3,-0.021283225022877494,-2.234065762817516,318.25,-4.2727600604807945,316.5,-1.1190477055487538,318.3999938964844,-0.021283225022877494
5194,2021-08-13,323.6000061035156,323.75,319.95001220703125,321.8500061035156,2658190.0,0.005437315416539468,2.7073272397058386,0.4022982861071551,82.85064191639387,79.41394393892854,-14.775219660519838,-30.999720267457803,-52.67310831567397,-78.89925482374625,62.41010182323934,3.79998779296875,16.883797961245136,26.292503356933594,-8.921403945538998,61.506410659406185,8.68554970569727,43.89945700816992,-12.256527919531266,98.90913529829545,15.238863340269134,17.6069536512363,8,-17.275009155273438,-28.050003051757812,-63.01250076293945,-74.7249984741211,-6.399993896484375,4,-0.030438831636995456,1.045979753193818,321.8500061035156,-2.234065762817516,318.25,-4.2727600604807945,316.5,-0.030438831636995456
5195,2021-08-16,324.45001220703125,325.6499938964844,321.6000061035156,322.29998779296875,2694974.0,0.002626718440925213,-1.2816911094682186,1.2285853794642858,82.91574963237528,80.1109899240343,-11.505008064855872,-29.72318098777771,-52.18703982352679,-78.92824586828138,63.16126321976021,4.04998779296875,18.688744039764345,24.82500915527345,-11.158797904324388,60.808816214871285,6.833105625474502,42.816912685072396,-10.62522965984374,87.30175645956655,-1.1213525514846765,17.991903529798922,8,-16.050018310546875,-26.475021362304688,-62.14376449584961,-74.97501373291013,-0.050018310546875,0,-0.029588552141554203,2.7073272397058386,323.6000061035156,1.045979753193818,321.8500061035156,-2.234065762817516,318.25,-0.029588552141554203
5196,2021-08-17,331.0,332.20001220703125,325.29998779296875,326.6000061035156,4892838.0,0.020187972095957907,1.029413480655049,2.0464855504456936,82.98036485387793,80.13976627069911,-13.26553168420287,-33.7091002571492,-57.352905237208006,-84.5792606632113,64.1806134532895,7.75,20.363063335725315,28.649996948242176,-8.204126372435326,65.50412026891968,10.222935287903454,47.0770586085809,-14.810175182953117,92.49992370605469,5.0452018123534685,18.427061660338744,8,-10.449996948242188,-29.75,-66.86875534057617,-81.52500152587888,-9.70001220703125,1,-0.046223528075434284,-1.2816911094682186,324.45001220703125,2.7073272397058386,323.6000061035156,1.045979753193818,321.8500061035156,-0.046223528075434284
5197,2021-08-18,334.70001220703125,335.3500061035156,330.95001220703125,332.29998779296875,3584764.0,0.011178284613387435,1.3783672324771943,0.5454608507480285,85.66204638852128,80.04184737252406,-13.843751769955702,-34.889827742219836,-59.69236476362107,-87.3696168661956,65.29171969738532,4.399993896484375,22.360426574590406,29.615008544921864,-8.35720100614958,67.58721809599331,10.628903769386113,48.601113320457614,-15.30814991198747,96.3788665490168,6.832399057488487,18.986104775535726,8,-12.57501220703125,-31.45001220703125,-70.31876373291016,-85.22501373291013,-11.350006103515625,2,-0.049297876899370374,1.029413480655049,331.0,-1.2816911094682186,324.45001220703125,2.7073272397058386,323.6000061035156,-0.049297876899370374
5198,2021-08-19,335.1499938964844,335.8999938964844,327.54998779296875,329.5,4327298.0,0.0013444328444625064,1.3356680367577074,2.35414017598291,84.86487658402801,80.99109201021237,-13.555891855255823,-32.69209552942175,-58.88713645606845,-86.80667889872203,66.49632563286468,8.350006103515625,24.54198673459308,27.31999053955076,-11.028541528173719,65.66852260727524,8.14572450568852,46.494256573413,-12.56650283974625,95.29780024452357,5.635580152800102,19.174266033862235,8,-12.199996948242188,-30.925003051757812,-70.5062484741211,-85.67499542236325,-14.199981689453125,3,-0.03669994932706988,1.3783672324771943,334.70001220703125,1.029413480655049,331.0,-1.2816911094682186,324.45001220703125,-0.03669994932706988
5199,2021-08-20,340.29998779296875,340.29998779296875,332.1000061035156,335.54998779296875,3784334.0,0.01536623598470066,2.4526238692434212,0.8407088727928745,85.88913652550208,81.6769604473338,-16.200321261096576,-35.3337541121964,-62.71715171745478,-90.82648137073656,67.19551341325771,8.199981689453125,25.303695949518158,29.72748565673828,-9.711760026042043,69.1667313395186,10.007862815348119,49.44710849812844,-15.053196168281374,100.0,9.732452521307778,19.719622841390173,8,-12.04998779296875,-32.59999084472656,-72.92498016357422,-88.82498168945312,-24.399993896484375,4,-0.05465758522816444,1.3356680367577074,335.1499938964844,1.3783672324771943,334.70001220703125,1.029413480655049,331.0,-0.05465758522816444
5200,2021-08-23,337.20001220703125,342.25,335.1000061035156,339.20001220703125,3511282.0,-0.009109537752388763,-1.3064451029227906,-0.42105263157894735,81.94545529097005,82.28338021759684,-11.346300009465267,-29.26878239582311,-58.29794490326975,-86.6296116634083,67.85105092748844,7.149993896484375,24.080126721750617,23.792509460449196,-14.684637041009694,62.269655961908086,4.553936209719723,43.03108271117867,-9.6500244140625,70.20658314998794,-19.239975044040747,19.238573250729445,8,-7.975006103515625,-28.525009155273438,-68.65000915527344,-84.33750915527344,-34.050018310546875,0,-0.05931197887300366,2.4526238692434212,340.29998779296875,1.3356680367577074,335.1499938964844,1.3783672324771943,334.70001220703125,-0.05931197887300366
5201,2021-08-24,329.45001220703125,337.20001220703125,328.1499938964844,336.04998779296875,4653700.0,-0.0229833918132889,1.033706401130176,3.29998779296875,68.35251694253336,81.32380983312785,-1.7502137032294058,-18.667910031421798,-49.3431505325409,-77.80147854197861,68.65756144096893,9.050018310546875,23.800017365162603,13.62500915527346,-22.29605321820344,49.54607152875036,-4.335522031465018,31.58554034201194,12.79998779296875,12.925325416761819,-72.85212702824411,17.96053118673846,8,0.3749847412109375,-20.775009155273438,-58.47502136230469,-74.91252136230469,-22.850006103515625,1,-0.015328632944087928,-1.3064451029227906,337.20001220703125,2.4526238692434212,340.29998779296875,1.3356680367577074,335.1499938964844,-0.015328632944087928
5202,2021-08-25,326.8999938964844,329.3999938964844,325.1000061035156,328.3500061035156,3492236.0,-0.00774022830797283,1.422536664202328,0.2196996319381508,55.34166795903885,78.97805067702674,2.409194337451936,-13.70983146749694,-45.586681059063096,-74.2410785165799,68.7880111123709,4.350006103515625,22.726956940411583,9.099990844726562,-24.509828229371635,42.70980991882476,-7.704918692322508,25.904900381775633,15.350006103515625,10.49555937939858,-70.44733627750087,16.804909537049088,8,4.20001220703125,-17.625,-55.8125,-72.36250305175781,-16.199981689453125,2,-0.01713063997575026,1.033706401130176,329.45001220703125,-1.3064451029227906,337.20001220703125,2.4526238692434212,340.29998779296875,-0.01713063997575026
5203,2021-08-26,328.79998779296875,330.70001220703125,326.75,326.79998779296875,2766862.0,0.005812156414680247,-2.7619601232343194,-1.379298733005009,66.70292915929463,77.18386037068238,1.7866125175506227,-12.896210464589501,-46.16557244080866,-75.10259888837226,68.8319016869724,3.95001220703125,22.21087797929107,8.857485961914051,-21.51031704869007,39.22528897251817,-6.326415543388009,24.04138746721611,12.76401245117188,21.574244934347146,-57.38203525235636,15.183901505302062,8,3.1250152587890625,-19.524993896484375,-57.712493896484375,-74.26249694824219,-22.29998779296875,3,-0.016575370717120452,1.422536664202328,326.8999938964844,1.033706401130176,329.45001220703125,-1.3064451029227906,337.20001220703125,-0.016575370717120452
5204,2021-08-27,322.5,328.75,322.5,326.75,3903356.0,-0.019160547526953065,-1.9411764705882353,-2.125,54.33404842169782,74.00811579171821,8.844219342319775,-4.254704352021008,-38.584002291941715,-67.78264441096127,68.38436158249618,6.29998779296875,21.359840689895407,0.9324981689453011,-25.96943412132157,27.83443045921217,-12.518467976188163,14.383464314078765,18.40544047851563,0.0,-74.24518877734607,13.450966145133437,8,9.875,-12.574996948242188,-50.675010681152344,-67.48750305175781,-13.0,4,-0.004806163699127897,-2.7619601232343194,328.79998779296875,1.422536664202328,326.8999938964844,1.033706401130176,329.45001220703125,-0.004806163699127897
5205,2021-08-30,322.1000061035156,322.1000061035156,318.1000061035156,320.54998779296875,3239602.0,-0.0012402911518895054,4.1612293516567895,-0.36471019071691174,56.11354948416583,71.02291408397244,9.918885640376175,-1.435600636830145,-36.909664483882864,-66.35345738437252,67.56095731765804,4.399993896484375,20.33775193212864,-1.0499954223632812,-23.61937667978964,21.519385835063076,-12.33468605107646,10.234695206349897,17.701107946289085,20.942401684697597,-50.18787444425736,11.284690628713186,8,8.074996948242188,-11.725006103515625,-48.125003814697266,-64.25,-8.850006103515625,0,-0.01924871806751438,-1.9411764705882353,322.5,-2.7619601232343194,328.79998779296875,1.422536664202328,326.8999938964844,-0.01924871806751438
5206,2021-08-31,313.8500061035156,325.75,313.8500061035156,323.5,13234620.0,-0.02561316312843731,-1.4663215384664037,-6.225728967730503,45.793501442729905,66.59307575666229,17.29955880344096,9.033893230132662,-27.406555200571688,-57.085443088294255,66.38691629509613,11.899993896484375,18.536097287580617,-10.414996337890614,-28.08212379768463,7.252131121903403,-19.24856006778765,-1.5814326079935768,24.215019310585944,0.0,-68.26037625169793,8.833563729897023,8,14.199996948242188,-3.475006103515625,-39.11251449584961,-55.15000915527344,-3.25,1,-0.03409275768343334,4.1612293516567895,322.1000061035156,-1.9411764705882353,322.5,-2.7619601232343194,328.79998779296875,-0.03409275768343334
5207,2021-09-01,315.79998779296875,318.3500061035156,312.6000061035156,316.04998779296875,5501282.0,0.0062131006899199814,1.3711161169349257,0.02590675213702243,44.02761467906492,62.05560221166638,13.842338905209886,8.321788057339518,-28.008187363053935,-58.04922639675061,64.1830045049515,5.75,16.634251490396764,-8.980014038085926,-24.853406433627015,6.893378357455163,-16.916710235856442,-1.0433178403154102,19.843535690074248,17.679450886105403,-44.91703765166521,7.936696197770531,9,11.625015258789062,-4.42498779296875,-40.71249771118164,-55.32499694824219,1.1500244140625,2,-0.029132305399214964,-1.4663215384664037,313.8500061035156,4.1612293516567895,322.1000061035156,-1.9411764705882353,322.5,-0.029132305399214964
5208,2021-09-02,317.45001220703125,318.6000061035156,315.04998779296875,316.95001220703125,3488536.0,0.005224903349724697,1.5357384196185286,-2.0,43.916914842301566,57.3920220246441,10.52427389869166,6.708556180819301,-28.314469154547567,-58.73416181556905,61.36253880879223,3.550018310546875,14.162452774682379,-7.134989929199207,-23.279307252746662,9.009327394348247,-15.207148590972963,0.9371687325745484,15.42828919046849,30.031008894507398,-26.816672389224745,8.072158661773734,9,9.974990844726562,-3.8750152587890625,-41.30001449584961,-54.76251220703125,-1.350006103515625,3,-0.021263190236067375,1.3711161169349257,315.79998779296875,-1.4663215384664037,313.8500061035156,4.1612293516567895,322.1000061035156,-0.021263190236067375
5209,2021-09-03,314.79998779296875,318.29998779296875,312.20001220703125,318.1000061035156,2856942.0,-0.008347847888360516,2.29730041817537,-6.60003662109375,40.783162450361544,52.818433931243156,10.25516982190868,9.976398096250705,-24.281881667270625,-55.09512107226789,59.13576450453862,6.0999755859375,10.85948367566499,-9.852513122558605,-25.811028731055046,6.106002485937836,-17.831770926806826,-1.8732553183103846,15.64491816925289,19.188028990599225,-32.410867092588276,7.979257804248209,9,9.9000244140625,-1.149993896484375,-37.899986267089844,-51.43748474121094,2.70001220703125,4,-0.02636590887807566,1.5357384196185286,317.45001220703125,1.3711161169349257,315.79998779296875,-1.4663215384664037,313.8500061035156,-0.02636590887807566
5210,2021-09-06,318.5,318.95001220703125,315.1499938964844,315.1499938964844,1944034.0,0.011753533514952341,-1.268663514707624,-1.0151477320016646,37.37373737373737,49.37634731248805,4.049447670759378,6.623871584923791,-26.655171062280715,-57.822861641535724,56.81877393889007,4.1500244140625,7.628783223518269,-6.157501220703125,-22.10782852609134,9.792826084685089,-14.132664873397232,1.817662431990982,9.390620836494975,46.494416742116094,0.06636594025211195,7.975163652694101,9,2.95001220703125,-3.9499969482421875,-40.49999237060547,-54.03749084472656,-4.649993896484375,0,-0.028257456828885363,2.29730041817537,314.79998779296875,1.5357384196185286,317.45001220703125,1.3711161169349257,315.79998779296875,-0.028257456828885363
5211,2021-09-07,318.6000061035156,319.6000061035156,316.75,318.25,2530792.0,0.00031399090585759737,1.4255308096876826,0.10447924352982974,32.46186465751494,46.83414694565206,2.5127574128107426,7.050755213432694,-25.446682519070578,-56.92617262784597,54.26662806908396,2.850006103515625,3.4781290982934934,-6.162495422363293,-21.91311372337674,9.588122878650154,-14.037804572870016,1.7128137281434306,7.093929524854445,86.48647534053934,44.46108626304819,7.875309150506728,9,2.850006103515625,-3.0250091552734375,-39.46251678466797,-53.71250915527344,3.399993896484375,1,-0.016792234780363957,-1.268663514707624,318.5,2.29730041817537,314.79998779296875,1.5357384196185286,317.45001220703125,-0.016792234780363957
5212,2021-09-08,317.6499938964844,321.0,315.95001220703125,320.0,3369992.0,-0.002981833612151874,1.321830210255295,-6.714186066788735,31.142251301600325,42.882960517019356,2.2491982267563913,8.383329347378037,-23.230265413370603,-55.0371427151257,51.68349453639951,5.04998779296875,-0.48139887438128426,-7.082507324218739,-22.887546350078082,8.722531701640605,-14.985026837148439,0.8200121887109617,6.154792452898278,61.931696016756945,25.544234981106484,7.902519512929681,9,2.82501220703125,-0.9499969482421875,-37.73749542236328,-52.41249084472656,5.70001220703125,2,-0.022194200939497533,1.4255308096876826,318.6000061035156,-1.268663514707624,318.5,2.29730041817537,314.79998779296875,-0.022194200939497533
5213,2021-09-09,315.0,317.04998779296875,311.75,315.95001220703125,3560876.0,-0.008342496292784274,2.3651107364994477,0.4042594636711902,21.184540178906587,39.19968182337588,3.057312770004387,11.060924719319928,-19.374965615110227,-51.475962434465714,48.623068662971775,5.899993896484375,-2.7989891271450915,-9.390000915527366,-25.74535189003575,6.9653500589810164,-17.567676402781558,-1.212325428273175,7.180117969453477,35.13513513513514,6.513569724230649,8.177675487254197,9,3.75,10.574996948242188,-26.76250457763672,-42.6875,14.0,3,0.0061905149429564155,1.321830210255295,317.6499938964844,1.4255308096876826,318.6000061035156,-1.268663514707624,318.5,0.0061905149429564155
5214,2021-09-10,313.75,316.1000061035156,309.75,314.5,3468192.0,-0.003968253968253954,2.215183027643432,0.7894635399935753,22.11654580606954,35.422236970254076,3.2805865908479177,12.158524468585028,-16.933512466693458,-49.31598757618906,45.2008619884212,6.350006103515625,-3.9546501813679242,-10.147500610351585,-27.18212508855936,6.8871238678561895,-18.664812849455473,-1.6301883712476979,7.25,35.55555555555556,11.690484760920384,8.517312239103873,9,4.0,11.824996948242188,-17.92499542236328,-34.212493896484375,19.850006103515625,4,0.007490059294073648,2.3651107364994477,315.0,1.321830210255295,317.6499938964844,1.4255308096876826,318.6000061035156,0.007490059294073648
5215,2021-09-13,314.8500061035156,319.25,313.8500061035156,314.8999938964844,3215656.0,0.003505995549053731,-4.268318099264596,0.066650390625,29.37855445180945,33.59835397126291,1.1667085790815577,10.859190260176092,-16.766032173003623,-49.49317839486605,41.67886494577399,5.5,-5.9678653745390875,-8.567494201660168,-26.071126484654144,8.936138081333809,-17.319310343157156,0.18432193983682055,-5.100006103515625,45.33338758680556,19.254842079122305,8.75181614149698,9,0.524993896484375,11.149993896484375,-18.76250457763672,-35.3125,20.149993896484375,0,0.008416686819479047,2.215183027643432,313.75,2.3651107364994477,315.0,1.321830210255295,317.6499938964844,0.008416686819479047
5216,2021-09-14,315.70001220703125,318.0,312.1000061035156,314.8500061035156,2884816.0,0.00269971760215304,1.1651426491586638,-17.004273504273506,33.38283755160589,32.4156009571008,0.6780246956565179,9.279964942119705,-16.396360701956382,-49.47032554263615,37.615245146427576,5.899993896484375,-6.912237842222169,-6.952488708496105,-24.398056803915097,10.493079386922886,-15.675272756205572,1.7702953392133622,-5.95001220703125,52.888997395833336,23.813222714509592,8.722784047709485,9,-0.32501220703125,10.29998779296875,-19.100006103515625,-36.162506103515625,17.649993896484375,1,-0.005860012771562451,-4.268318099264596,314.8500061035156,2.215183027643432,313.75,2.3651107364994477,315.0,-0.005860012771562451
5217,2021-09-15,318.20001220703125,320.0,314.75,317.0,3782772.0,0.007918910051737837,1.1875055631143268,1.4117689297382687,34.548162541905995,31.374628479279064,-1.6156304791009575,5.776615736272333,-17.753048986456065,-51.083648159025984,33.33307617655725,5.25,-7.9363338467553035,-3.6274887084961165,-20.21360780468717,12.958630387694939,-11.920548256591644,4.665570839599411,-8.260012207031252,82.4391434832317,50.24928781355109,8.293059548095517,9,-2.82501220703125,7.79998779296875,-19.925018310546875,-37.225013732910156,15.75,2,0.011942135911975793,1.1651426491586638,315.70001220703125,-4.268318099264596,314.8500061035156,2.215183027643432,313.75,0.011942135911975793
5218,2021-09-16,322.8500061035156,323.95001220703125,317.04998779296875,318.1000061035156,4315844.0,0.014613430917969072,-1.0145948980228279,3.9582930674940235,50.535996193955015,32.458276673011675,-6.055926660945659,0.1664228177076552,-21.196632679269158,-54.776194863116075,29.903362234967656,6.9000244140625,-7.626961574256256,1.6375045776367188,-13.736527591085974,17.01153674635941,-6.0495115067246275,9.324520661998065,-12.507606103515627,92.25348480354863,53.678864186993685,7.687016084361339,9,-6.0,3.149993896484375,-23.787513732910156,-41.87500762939453,15.850006103515625,3,0.0015487068005186622,1.1875055631143268,318.20001220703125,1.1651426491586638,315.70001220703125,-4.268318099264596,314.8500061035156,0.0015487068005186622
5219,2021-09-17,321.70001220703125,326.45001220703125,320.45001220703125,324.29998779296875,6997536.0,-0.0035620067360805363,-1.3529524402211637,-0.54736328125,49.401207726599495,33.794662267774136,-4.273654143285171,-0.15651882834470143,-18.86740295870021,-52.660132383775476,26.203761300118412,6.0,-7.351613850676415,1.417509460449196,-11.075197375489779,13.910216296388171,-4.8288439575202915,7.6638628784186835,-10.541155474609354,66.89896878276384,25.016075201081087,6.246353417969474,9,-3.600006103515625,4.29998779296875,-22.07501220703125,-40.725013732910156,18.949981689453125,4,0.022691910214385658,-1.0145948980228279,322.8500061035156,1.1875055631143268,318.20001220703125,1.1651426491586638,315.70001220703125,0.022691910214385658
5220,2021-09-20,317.20001220703125,322.45001220703125,312.54998779296875,319.6000061035156,4400174.0,-0.013988187221777304,1.4444486306659985,0.923083243344758,55.64924097314355,36.371037413955094,0.0252001971015261,2.917908974923307,-13.222592217376587,-47.197250269725146,21.761296299537573,9.9000244140625,-7.286836322398528,-2.082490539550804,-11.757431703560087,7.592450624458479,-6.9199611215554455,2.7549800424538375,-4.817863036640631,35.54009710327697,-11.1598354933193,4.837470582004628,9,0.899993896484375,8.79998779296875,-16.26251220703125,-35.425010681152344,25.5999755859375,0,0.051702374733139544,-1.3529524402211637,321.70001220703125,-1.0145948980228279,322.8500061035156,1.1875055631143268,318.20001220703125,0.051702374733139544
5221,2021-09-21,324.3999938964844,325.0,315.95001220703125,316.1499938964844,3385314.0,0.02269855426346523,-1.0924915855801187,-3.4375087420367993,62.320906256968094,39.83533240899596,-7.001851913165069,-4.932708342337548,-19.18339020337652,-53.405460169108665,18.809841083338075,9.04998779296875,-6.602293979701017,5.369992065429699,-3.4098490049171346,14.149833135776532,0.9800715302562821,9.759912600603116,-11.850006103515625,85.25169273463365,33.439971848994716,4.38992053517342,9,-6.29998779296875,1.600006103515625,-21.212501525878906,-40.287498474121094,15.70001220703125,1,0.0326757284308028,1.4444486306659985,317.20001220703125,-1.3529524402211637,321.70001220703125,-1.0145948980228279,322.8500061035156,0.0326757284308028
5222,2021-09-22,321.29998779296875,326.79998779296875,318.79998779296875,325.5,2961960.0,-0.009556122570411718,1.3529454003644164,-0.5090923887310606,55.29569698384207,43.62546094287768,-3.7209425521623984,-2.3966280603900714,-14.867568426291825,-49.3028785482133,16.409866361067273,8.0,-6.049678624796854,2.549986267089821,-5.499919930951478,10.59989246513112,-1.4749668319308284,6.5749393661104705,-8.75,61.40350877192983,6.554258340115801,4.024953099020645,9,-3.024993896484375,4.70001220703125,-10.399986267089844,-32.11248016357422,23.550018310546875,2,0.037503948858881975,-1.0924915855801187,324.3999938964844,1.4444486306659985,317.20001220703125,-1.3529524402211637,321.70001220703125,0.037503948858881975
5223,2021-09-23,323.3500061035156,325.95001220703125,321.0,322.70001220703125,2777954.0,0.006380387141090793,-1.4444394209975058,-0.15476000174385654,61.9580573593397,48.05229555990769,-4.986316406622393,-5.1393787098643315,-15.714135023135668,-50.41085228361163,13.77985258576741,4.95001220703125,-5.198755151326736,4.872503662109352,-2.0325273742448644,11.777534698463569,1.419988143932244,8.32501918028646,-9.375018310546864,75.78960217927632,15.750763559946662,3.4525155181771074,9,-3.9000091552734375,2.649993896484375,-10.662506103515625,-32.36250305175781,28.79998779296875,3,0.03278183362743525,1.3529454003644164,321.29998779296875,-1.0924915855801187,324.3999938964844,1.4444486306659985,317.20001220703125,0.03278183362743525
5224,2021-09-24,320.95001220703125,324.3500061035156,316.3500061035156,323.1000061035156,3669334.0,-0.007422278803718485,2.4408647314777747,-3.3077139771820274,53.5558945412089,50.73866668095207,-1.6288904169409761,-3.0160967562885617,-12.20080678104921,-47.02730028424139,11.58923375391299,8.0,-4.202028523564479,2.5500091552734148,-4.197935553047216,9.297953863594046,-0.8239631988868723,5.923981509433702,-5.692524414062518,58.94753974780702,-2.6887229583598327,3.3739723541603066,9,-1.5000152587890625,5.04998779296875,-7.362518310546875,-29.687515258789062,30.399993896484375,4,0.055304562470464225,-1.4444394209975058,323.3500061035156,1.3529454003644164,321.29998779296875,-1.0924915855801187,324.3999938964844,0.055304562470464225
5225,2021-09-27,315.8999938964844,322.95001220703125,315.04998779296875,320.8999938964844,2878774.0,-0.015734594542683222,-1.3582119464713545,2.325587997331479,46.573590692919,52.20430591887576,4.00712362691246,1.6291434009274326,-6.079629214210286,-41.02587797250982,10.113528382444597,7.9000244140625,-2.5797708941040014,-2.1900085449218523,-8.790297455842335,4.410280365998631,-5.490153000382065,1.1101359105383608,10.899993896484375,7.2340944980053195,-49.14133596826278,3.3001444554602357,9,3.774993896484375,10.100006103515625,2.0750045776367188,-19.300003051757812,41.100006103515625,0,0.07834757986133489,2.4408647314777747,320.95001220703125,-1.4444394209975058,323.3500061035156,1.3529454003644164,321.29998779296875,0.07834757986133489
5226,2021-09-28,303.1499938964844,314.95001220703125,303.1499938964844,314.29998779296875,6074326.0,-0.040360874474021036,-1.1165963712800695,2.229998779296875,35.83984712604354,52.347826428224366,16.527760218324147,14.26794903006703,7.6670397820929,-27.359815760308322,9.78664547658258,12.75,-1.2182875995709423,-14.405007934570335,-23.655099125320646,-5.154916743820024,-19.030053529945462,-9.779962339195208,23.41499389648436,0.0,-53.372822553712496,4.62504559537515,9,11.824996948242188,17.025009155273438,15.800010681152344,-5.5749969482421875,62.64999389648443,1,0.13079331913172831,-1.3582119464713545,315.8999938964844,2.4408647314777747,320.95001220703125,-1.4444394209975058,323.3500061035156,0.13079331913172831
5227,2021-09-29,306.6000061035156,312.29998779296875,305.0,305.0,3706910.0,0.011380545197072767,-8.124949932289383,-0.1434983837991258,41.92308753199208,51.39083657689516,12.582420995240511,10.638815405727428,5.161502446437908,-29.928272652843134,9.640302103527116,9.149993896484375,-0.3619233551239631,-10.494996643066429,-20.94920518759045,-0.04078809854240717,-15.72210091532844,-5.267892370804418,19.02838193359372,15.131620334863227,-38.8731448943775,5.227104272262008,9,8.374984741210938,10.324996948242188,12.649993896484375,-9.025009155273438,65.75,2,0.10926288106037929,-1.1165963712800695,303.1499938964844,-1.3582119464713545,315.8999938964844,2.4408647314777747,320.95001220703125,0.10926288106037929
5228,2021-09-30,310.70001220703125,313.79998779296875,309.25,312.0,4420810.0,0.013372491917470253,-1.1666545565518143,-0.8124892712048676,47.21970304774983,51.14844716813409,7.350695927108404,6.331823662681586,2.065027189020782,-33.147064167591054,9.368062905762967,7.199981689453125,0.34972943022779646,-6.05749053955077,-16.892341809244613,4.777360730143073,-11.474916174397663,-0.6400649047038769,14.02924006445312,35.613273411431415,-19.869056428647035,5.417425634846921,9,4.2749786376953125,6.2249908447265625,9.48748779296875,-13.125015258789062,52.04998779296875,3,0.10991307549009344,-8.124949932289383,306.6000061035156,-1.1165963712800695,303.1499938964844,-1.3582119464713545,315.8999938964844,0.10991307549009344
5229,2021-10-01,306.5,309.6499938964844,304.3500061035156,308.29998779296875,3129150.0,-0.013517901647949193,1.3555501302083333,1.3846189961970046,42.79551341903527,49.72025521767761,10.24523766076527,10.411966163936086,7.072818782236709,-28.061355037428143,9.73954310793779,6.350006103515625,0.7446646268427912,-9.842503356933605,-21.59039470283892,1.905387988971711,-15.716449029886292,-3.9685576839809187,17.366081936484363,16.919207098567064,-38.2008615232042,5.873945672952663,10,8.474990844726562,9.449996948242188,14.099998474121094,-8.925003051757812,62.29998779296881,4,0.1489396211957077,-1.1666545565518143,310.70001220703125,-8.124949932289383,306.6000061035156,-1.1165963712800695,303.1499938964844,0.1489396211957077
5230,2021-10-04,309.5,314.5,307.8999938964844,307.95001220703125,2713370.0,0.00978792822185981,-6.999889028630613,-0.8611101692041639,44.84192310387446,47.778145978444975,6.747721648007712,7.06538333309345,5.091691194573286,-30.257798150594567,9.769067459546958,8.0,0.13985078331938894,-6.3925033569336165,-18.477087517033056,5.6920808031658225,-12.434795436983336,-0.35021127688389697,13.537438414884377,53.81352754207151,-1.5231266892472277,6.042292080049712,10,5.4749908447265625,5.4749908447265625,11.650001525878906,-11.925003051757812,57.79998779296881,0,0.13521811342008272,1.3555501302083333,306.5,-1.1666545565518143,310.70001220703125,-8.124949932289383,306.6000061035156,0.13521811342008272
5231,2021-10-05,313.25,315.95001220703125,310.75,310.8999938964844,3324128.0,0.012116316639741553,-2.924546553808948,1.516144910415436,45.965762630588785,46.74148660586128,1.3966372198740373,3.050420194255878,2.405802927109505,-33.29083756288003,9.633267881346272,6.45001220703125,-0.3137024257615053,-2.375003051757801,-14.444082314029856,9.694076210514254,-8.4095426828938,3.659536579378198,8.991940634148364,76.72404494500262,23.790563461647707,6.034539631136027,10,1.3000030517578125,1.7249908447265625,7.025001525878906,-15.025001525878906,52.20001220703125,1,0.13966480446927365,-6.999889028630613,309.5,1.3555501302083333,306.5,-1.1666545565518143,310.70001220703125,0.13966480446927365
5232,2021-10-06,310.6000061035156,315.95001220703125,309.04998779296875,314.29998779296875,3520650.0,-0.008459677243365937,-1.029413480655049,-1.5744562041425882,39.6798715742947,44.26613262974517,2.647651451165302,5.423217055819066,5.907956564902065,-29.86974191221958,9.369377877121186,6.9000244140625,-0.7775252335875962,-4.672497558593761,-16.903283500976556,7.558288383789034,-10.787890529785159,1.442895412597636,10.878256661126159,53.87928199542763,5.674987369259696,6.115392971191402,10,3.149993896484375,4.3749847412109375,8.612495422363281,-12.375007629394531,57.600006103515625,2,0.17772047844408712,-2.924546553808948,313.25,-6.999889028630613,309.5,1.3555501302083333,306.5,0.17772047844408712
5233,2021-10-07,316.95001220703125,317.0,311.0,312.54998779296875,3030754.0,0.02044432060120216,1.6666666666666667,-1.189201672701479,46.32068442531496,43.46222039464584,-5.258670558410643,-0.8149936827370539,0.5482119115693536,-35.393913440589245,9.763942741074219,6.399993896484375,-2.0288451426637266,1.5800079345702898,-10.672701685770733,13.832717554911312,-4.54634687560025,7.706362744740829,3.795119802884244,99.60483939061314,51.54430642663843,6.126354810170519,10,-3.9000091552734375,-1.9750213623046875,2.4499893188476562,-18.725013732910156,49.699981689453125,3,0.1747909505057763,-1.029413480655049,310.6000061035156,-2.924546553808948,313.25,-6.999889028630613,309.5,0.1747909505057763
5234,2021-10-08,316.1000061035156,320.70001220703125,315.6499938964844,319.0,2596176.0,-0.002681830164942278,-1.6578915667488496,-0.6590858648911083,49.09687593488186,43.742585421530606,-5.776441972580869,0.23199021186633217,2.2684561790878774,-33.77530668411123,10.302048635567013,5.050018310546875,-2.870366193504026,0.6125015258788835,-11.61985078340939,12.844853835167157,-5.503674628765225,6.728677680522992,-12.95001220703125,64.06250372528497,13.822618041402315,6.116176154644128,10,-4.1750030517578125,-1.1250152587890625,4.399993896484375,-17.87500762939453,54.94998168945318,4,0.14757985762647396,1.6666666666666667,316.95001220703125,-1.029413480655049,310.6000061035156,-2.924546553808948,313.25,0.14757985762647396
5235,2021-10-11,317.5,317.8999938964844,314.45001220703125,315.25,2310730.0,0.004428958777134229,1.2622921294350724,-0.7758637018952508,43.738670155229606,44.620232424773505,-7.73949793389437,-1.0111349023437697,1.7584034657468237,-34.42907710526811,10.452018359037066,3.449981689453125,-4.221033170425869,1.8799957275390398,-10.38065776647278,14.14064922155086,-4.250331019466898,8.010322474544978,-13.999005737304685,72.53214162222199,25.617196534254404,6.130326747005911,10,-4.9749908447265625,-2.5250091552734375,1.6750030517578125,-19.125,58.04998779296881,0,0.16157476470226406,-1.6578915667488496,316.1000061035156,1.6666666666666667,316.95001220703125,-1.029413480655049,310.6000061035156,0.16157476470226406
5236,2021-10-12,313.8500061035156,319.8999938964844,312.8999938964844,315.6499938964844,2504592.0,-0.0114960437684547,-2.7837713003744575,-0.7999945746527778,43.30640221415367,44.7739340561248,-2.695557411580978,2.6278880197563126,6.238813030593633,-29.986631654087887,10.792910281499283,7.0,-5.210567022209261,-1.6774978637695312,-13.96349828868955,10.608502561150488,-7.820498076229512,4.46550234869045,-10.0050314819336,41.201787566667015,-3.7201542014981115,6.143000212460007,10,-1.3249969482421875,1.1249847412109375,4.150001525878906,-15.475006103515625,62.94998168945318,1,0.170304223833037,1.2622921294350724,317.5,-1.6578915667488496,316.1000061035156,1.6666666666666667,316.95001220703125,0.170304223833037
5237,2021-10-13,322.0,323.70001220703125,315.25,316.45001220703125,3137454.0,0.025967799069585906,-1.1257859703807207,-3.08334746193754,48.90687818920889,44.961397960731354,-9.422176553245151,-5.5050714832759695,-1.4186595770772215,-37.28035439863771,10.868132417131465,9.850006103515625,-5.364150316984876,6.282496643066395,-6.291674794205562,18.856668080338352,-0.004589075569583656,12.569582361702373,-17.817924626708987,86.61408997630686,43.713147024098916,6.287085718635966,10,-7.9749908447265625,-7.0250091552734375,-3.4874954223632812,-22.800003051757812,54.100006103515625,2,0.13493792610879263,-2.7837713003744575,313.8500061035156,1.2622921294350724,317.5,-1.6578915667488496,316.1000061035156,0.13493792610879263
5238,2021-10-14,323.3500061035156,324.75,320.6000061035156,321.8500061035156,2811394.0,0.004192565538868376,-1.0749969482421875,0.2702708647216021,51.97692933048904,45.98155528422621,-9.821959778117048,-7.184027014734454,-2.761273727050934,-37.70046358877744,10.436807877921344,4.149993896484375,-3.731549240176946,7.607502746582043,-5.028215153858014,20.2432206470221,1.289643796361986,13.9253616968021,-18.387213256874986,88.18571160002163,45.3600397524029,6.317858950220031,10,-7.0250091552734375,-8.375015258789062,-4.762504577636719,-23.300003051757812,52.29998779296875,3,0.1387042067633597,-1.1257859703807207,322.0,-2.7837713003744575,313.8500061035156,1.2622921294350724,317.5,0.1387042067633597
5239,2021-10-15,329.0,329.29998779296875,324.04998779296875,327.45001220703125,3797996.0,0.017473306911506947,3.883804116394606,1.0333251953125,60.68515676223029,47.74191457959908,-13.348415238627354,-12.921579111582446,-8.083390461294243,-42.390640078686715,9.868168372928473,5.949981689453125,-2.4557681887787908,12.892497253417957,-0.841795647244794,26.62679015408071,6.02535080308661,19.759643703749305,-22.84997472415779,98.1708054596712,48.742764972445286,6.867146450331373,10,-9.82501220703125,-12.775009155273438,-6.837501525878906,-27.100006103515625,42.149993896484375,4,0.11443767141788563,-1.0749969482421875,323.3500061035156,-1.1257859703807207,322.0,-2.7837713003744575,313.8500061035156,0.11443767141788563
5240,2021-10-18,333.6000061035156,334.1000061035156,327.1000061035156,329.0,2860380.0,0.013981781469652343,1.4999972752192086,2.96776924591455,78.64534169336594,51.37297891990766,-15.83560908483878,-17.10702851951686,-12.454883932078758,-45.983557834545365,10.789659736177395,7.0,-1.586574827480547,16.672503662109364,0.8621645145329353,32.48284280968579,8.76733408832115,24.577673235897578,-25.597983826303278,97.64151079198827,40.227783552200705,7.905169573788205,10,-12.025009155273438,-14.975006103515625,-11.937507629394531,-31.425003051757812,28.54998779296875,0,0.11226013490489106,3.883804116394606,329.0,-1.0749969482421875,323.3500061035156,-1.1257859703807207,322.0,0.11226013490489106
5241,2021-10-19,335.0,335.29998779296875,327.75,331.75,3819480.0,0.004196624313160147,2.922096452011795,0.7065208016824451,77.78864041518234,55.60728656889517,-15.450719903576726,-18.627205759649314,-13.544133855648226,-46.360094220940596,11.456003789047754,7.54998779296875,0.10315159994985379,17.54249725341799,0.05565138931342517,35.02934311752256,8.799074321365708,26.285920185470275,-24.388179340157308,98.50380062039763,34.265219651371055,8.743422932052273,10,-11.850006103515625,-15.775009155273438,-14.3125,-32.30000305175781,24.850006103515625,1,0.12104473968050389,1.4999972752192086,333.6000061035156,3.883804116394606,329.0,-1.0749969482421875,323.3500061035156,0.12104473968050389
5242,2021-10-20,333.3500061035156,336.6499938964844,330.75,334.1000061035156,3022862.0,-0.004925354914878777,1.0171003484756798,-0.23076923076923078,73.27851668869494,58.60260126482628,-11.4369888072722,-16.89434962980073,-11.652578553841863,-43.68305304948467,11.969889675152976,5.899993896484375,1.5642842720474164,15.290002441406273,-3.533545360889377,34.11355024370192,5.878228540258476,24.70177634255407,-19.775605387697794,79.43931275502636,11.101472357584825,9.411773901147818,10,-8.57501220703125,-13.45001220703125,-12.662506103515625,-30.625,26.649993896484375,2,0.13034342551042455,2.922096452011795,335.0,1.4999972752192086,333.6000061035156,3.883804116394606,329.0,0.13034342551042455
5243,2021-10-21,333.95001220703125,334.0,331.04998779296875,333.75,2660552.0,0.001799928281175145,18.667548321464903,-0.2666829427083333,80.46617052725989,62.088078441757176,-10.47333150322902,-17.559813311100754,-12.115127368521314,-43.288400718862704,12.511546593093712,2.95001220703125,2.826135938635389,15.360008239746094,-4.650191846673465,35.37020832616565,5.354908196536314,25.365108282955873,-17.145028445920104,78.57158427328235,3.5755652999581287,10.005100043209765,10,-9.175018310546875,-14.050018310546875,-13.26251220703125,-30.875015258789062,22.29998779296875,3,0.12621647658558444,1.0171003484756798,333.3500061035156,2.922096452011795,335.0,1.4999972752192086,333.6000061035156,0.12621647658558444
5244,2021-10-22,338.70001220703125,338.70001220703125,334.20001220703125,334.45001220703125,2807422.0,0.014223685660640806,1.1176470588235294,21.248703082087275,81.19660237541586,66.25007091066675,-13.053055094046385,-22.041947701098934,-16.72605695507889,-47.042348463462645,14.020366674137003,4.75,5.023012158403162,19.222508239746105,-2.7105390591734704,41.15555553866568,8.255984590286346,30.189031889205864,-19.11672702696785,100.0,21.4023346715353,10.966523649459786,10,-12.900009155273438,-17.775009155273438,-17.275009155273438,-34.12501525878906,19.149993896484375,4,0.10909353515720377,18.667548321464903,333.95001220703125,1.0171003484756798,333.3500061035156,2.922096452011795,335.0,0.10909353515720377
5245,2021-10-25,340.6499938964844,341.29998779296875,338.3500061035156,339.5,2381154.0,0.005757253082887992,1.4081663158156974,0.2705867991727941,80.44445830923007,70.37652158789747,-12.710518864211963,-23.23386266291959,-18.538844372527706,-48.0227281760632,15.59487056310255,2.949981689453125,6.506281813846783,19.93498992919922,-3.8618511023078668,43.731830960706304,8.036569413445648,31.83341044495279,-18.008032392106145,95.20299275235018,15.692168340224555,11.898420515753548,10,-12.375,-18.425003051757812,-18.599990844726562,-35.84999084472656,11.70001220703125,0,0.08953471465280072,1.1176470588235294,338.70001220703125,18.667548321464903,333.95001220703125,1.0171003484756798,333.3500061035156,0.08953471465280072
5246,2021-10-26,342.79998779296875,342.79998779296875,335.25,340.5,2399574.0,0.00631144557465535,5.565241620890056,2.0,86.17977951891919,74.51795506897639,-11.535142332381383,-23.46408882152201,-20.73499022106796,-49.20831782430275,15.524240212963193,7.54998779296875,8.0402623341692,20.102484130859352,-4.135314256297363,44.34028251801607,7.983584937281023,32.22138332443768,-16.799581556644227,100.0,16.534503816173725,12.118899193578356,10,-11.099990844726562,-19.824996948242188,-20.749984741210938,-37.99998474121094,13.25,1,0.05644692763292025,1.4081663158156974,340.6499938964844,1.1176470588235294,338.70001220703125,18.667548321464903,333.95001220703125,0.05644692763292025
5247,2021-10-27,340.1000061035156,347.0,338.95001220703125,345.45001220703125,2943272.0,-0.007876259584594147,-1.1045736511419169,-2.3261019557890825,78.33540394943563,77.44667447108156,-6.702509947965325,-19.105223927787733,-18.23276676166688,-45.596944366011485,15.608423975249947,8.04998779296875,9.939298582891638,15.727502441406273,-8.456406080768488,39.911410963581034,3.6355481803188923,27.819456702493653,-10.739683555862257,56.739883287094614,-23.66442004197293,12.091954261087382,10,-4.57501220703125,-15.025009155273438,-18.050003051757812,-33.82501220703125,10.850006103515625,2,0.05807115450032874,5.565241620890056,342.79998779296875,1.4081663158156974,340.6499938964844,1.1176470588235294,338.70001220703125,0.05807115450032874
5248,2021-10-28,344.8500061035156,344.8500061035156,337.54998779296875,338.0,2933336.0,0.01396648019628155,1.1313903083386423,-1.2803735119132502,82.12294884087602,79.82865136870886,-9.031800807195907,-22.309429295043003,-23.143913397222036,-49.467337737889125,15.852794042629759,7.300018310546875,12.477557401964418,18.77000274658201,-6.160096493976425,43.70010198714044,6.304953126302792,31.235052366861225,-11.961748065392953,83.20315666499773,0.7014987618097734,12.465049620279224,10,-7.8000030517578125,-19.775009155273438,-22.712509155273438,-38.57501220703125,7.29998779296875,3,0.043932125934011745,-1.1045736511419169,340.1000061035156,5.565241620890056,342.79998779296875,1.4081663158156974,340.6499938964844,0.043932125934011745
5249,2021-10-29,352.1499938964844,357.95001220703125,340.5,341.0,5221432.0,0.021168588266683885,-1.8724314358841687,1.6277348849020543,84.20537001633431,80.44643229348313,-14.19542435696053,-27.419914096815887,-30.6895689212314,-55.846718438840185,15.974808489219065,17.45001220703125,14.432516181013,23.787490844726562,-1.9408206420861802,49.515802331539305,10.92333510132022,36.651646588132905,-16.439387465986215,74.44927228386979,-8.928732855998561,12.864155743406362,10,-9.29998779296875,-21.599990844726562,-29.42499542236328,-45.44999694824219,2.149993896484375,4,0.011642783400759749,1.1313903083386423,344.8500061035156,-1.1045736511419169,340.1000061035156,5.565241620890056,342.79998779296875,0.011642783400759749
5250,2021-11-01,351.3500061035156,353.45001220703125,349.3500061035156,352.5,3341338.0,-0.002271724568605027,1.6885124520976957,-0.10313852251048956,89.22600152715813,81.71725019481377,-11.860023020343306,-24.584323372712333,-30.04967315543479,-54.11743747163831,16.893427034559863,4.100006103515625,16.235903478017235,20.89500274658201,-5.178995923015975,46.96900141617999,7.858003411783045,33.93200208138097,-13.800018310546875,70.92509887958872,-17.053113747202815,13.03699933479898,11,-7.0,-20.800003051757812,-28.62500762939453,-43.95001220703125,11.850006103515625,0,0.018500070832743853,-1.8724314358841687,352.1499938964844,1.1313903083386423,344.8500061035156,-1.1045736511419169,340.1000061035156,0.018500070832743853
5251,2021-11-02,357.0,357.0,345.54998779296875,345.54998779296875,2971714.0,0.01608081342915857,1.0,-9.956585197569195,88.63140903860716,83.42312712258179,-15.713585064526626,-28.236312588664987,-35.54756251865922,-58.82139692257698,17.83682339896554,11.45001220703125,17.264796860281535,24.357496643066384,-2.950590698555004,51.66558398468777,10.703452972255718,38.01154031387705,-16.5,95.34308298976167,6.895210783497504,13.654043670810688,11,-12.5,-26.449996948242188,-34.162506103515625,-48.32499694824219,12.299987792968807,1,-0.013025192987351164,1.6885124520976957,351.3500061035156,-1.8724314358841687,352.1499938964844,1.1313903083386423,344.8500061035156,-0.013025192987351164
5252,2021-11-03,365.7999877929688,368.6499938964844,357.54998779296875,360.0,4791412.0,0.02464982575061292,-1.074765129000793,0.5065486121846348,90.23701930392032,84.50877698665519,-21.709454036398768,-34.45536348198408,-44.00784579629345,-66.61138081708862,18.93464818978834,11.649993896484375,17.216951678411306,30.39748535156258,1.3660307122386826,59.42893999088648,15.881758031900631,44.91321267122453,-21.809985351562545,90.83599503476177,2.2576802538679885,14.51572731966196,11,-14.374984741210994,-29.299987792968807,-48.22499084472662,-57.124984741210994,9.600006103515568,2,-0.026653910129483815,1.0,357.0,1.6885124520976957,351.3500061035156,-1.8724314358841687,352.1499938964844,-0.026653910129483815
5253,2021-11-04,372.3500061035156,372.95001220703125,366.1499938964844,367.5,4207064.0,0.017906010194439714,1.2479331339187982,0.8362097088195904,90.40080181979418,85.53146581380832,-24.853182062918904,-38.622334977743776,-50.1962956885767,-72.06952281068578,20.35840986090695,7.150024414062443,17.46988936344519,34.17750396728513,2.1427001387445443,66.21230779582572,18.16010205301484,50.19490588155543,-26.800018310546875,98.15098342740957,10.340493430920915,16.0174019142703,11,-18.25,-33.69999694824219,-56.40000915527344,-63.67500305175781,3.149993896484375,3,-0.05747279050811949,-1.074765129000793,365.7999877929688,1.0,357.0,1.6885124520976957,351.3500061035156,-0.05747279050811949
5254,2021-11-05,362.75,373.5,357.04998779296875,372.5,4310416.0,-0.02578221014140858,1.8000020777925532,-2.010306748466258,74.8508331334382,84.90995190538699,-12.832383711464956,-26.718083940627253,-40.13572080954032,-61.41918538870618,21.9417058201468,16.45001220703125,18.114187828319587,22.2449981689453,-9.816237126507588,54.30623346439819,6.214380521218857,38.275615816671746,-11.720007324218727,61.53847833635051,-23.9945540442812,16.03061764772644,11,-8.375,-23.824996948242188,-46.80000305175781,-53.475006103515625,18.299987792968807,4,-0.029221243565859756,1.2479331339187982,372.3500061035156,-1.074765129000793,365.7999877929688,1.0,357.0,-0.029221243565859756
5255,2021-11-08,368.7999877929688,371.1499938964844,362.1000061035156,363.5499877929688,14589782.0,0.016678119346571485,-1.220865879322064,-0.5384615384615384,76.69828349271918,83.85645234692034,-16.169796494792706,-30.280232314159832,-45.632447538142,-66.38736864474038,23.44455879459959,9.04998779296875,18.724140188343313,25.72998657226566,-6.786972647078926,58.246945791610244,9.471506962593367,41.98846618193795,-13.2759936523438,83.18422127254445,-0.6788454374351147,16.2584796096723,11,-13.274993896484432,-28.09999084472662,-53.33749389648443,-59.52499389648443,2.700012207031193,0,-0.03931670412131316,1.8000020777925532,362.75,1.2479331339187982,372.3500061035156,-1.074765129000793,365.7999877929688,-0.03931670412131316
5256,2021-11-09,367.2999877929688,368.75,364.6499938964844,367.3500061035156,2318968.0,-0.004067245253928986,1.8771911038773303,-0.009527297247012982,76.88045746937247,83.69479162691333,-12.101608136424659,-25.89840342740837,-43.31924671112705,-63.77935311822347,25.344243413049227,4.149993896484432,18.987015585101233,21.557487487793026,-9.605459919117834,52.720434894703885,5.976013784337567,37.138961191248484,-10.250000000000057,62.30998415684389,-21.19920659796866,15.58147370345543,11,-11.774993896484432,-26.024993896484432,-52.324996948242244,-57.374984741210994,11.200012207031193,1,-0.011162471337321511,-1.220865879322064,368.7999877929688,1.8000020777925532,362.75,1.2479331339187982,372.3500061035156,-0.011162471337321511
5257,2021-11-10,365.45001220703125,368.25,362.5,367.45001220703125,2628080.0,-0.005036688394828626,2.1944661083042285,39.985356924999685,74.45655882509037,82.84297051404825,-7.015312618560756,-21.74103348610936,-40.72366409252271,-60.79771841416675,27.171126544930353,5.75,19.30233761327736,17.535011291503906,-12.70316137411129,47.7731839571191,2.415924958696337,32.654097624311476,-5.110021972656227,51.06394030803252,-31.7037441231328,15.119086332807585,11,-8.45001220703125,-24.175018310546875,-50.68751525878906,-55.07501220703125,19.75,2,0.010534889745075438,1.8771911038773303,367.2999877929688,-1.220865879322064,368.7999877929688,1.8000020777925532,362.75,0.010534889745075438
5258,2021-11-11,368.20001220703125,369.25,362.20001220703125,366.3999938964844,2922708.0,0.007524968964680356,2.6153840134590554,-0.9000091552734375,73.63785750616216,81.66880245736245,-6.822221978762116,-22.091337644295777,-42.73392237463554,-62.41412664509892,28.97739046553025,7.04998779296875,19.35097113217222,18.042510986328125,-11.159562551609724,47.244584524265974,3.4414742173592003,32.64354775529705,5.29998779296875,67.78125313060029,-12.277629391002861,14.601036768968914,11,-8.675018310546875,-25.95001220703125,-53.83751678466797,-57.82501220703125,14.25,3,0.019554539518604752,2.1944661083042285,365.45001220703125,1.8771911038773303,367.2999877929688,-1.220865879322064,368.7999877929688,0.019554539518604752
5259,2021-11-12,366.6499938964844,372.1000061035156,363.70001220703125,369.0,3237500.0,-0.004209718248665673,-1.0363696894593746,-1.3055456657002866,70.96776257694617,79.64010924067223,-3.3515247406439244,-18.52588479853779,-40.36149054468012,-59.707264300384736,30.348276192408917,8.399993896484375,20.27642786335042,14.609992980957031,-13.689538629759397,42.90952459167346,0.4602271755988454,28.759758786315217,6.624006347656234,45.4998779296875,-31.29491228713836,14.149765805358212,11,-7.125,-23.449996948242188,-52.63749694824219,-55.274993896484375,-29.04998779296875,4,0.024137477842190336,2.6153840134590554,368.20001220703125,2.1944661083042285,365.45001220703125,1.8771911038773303,367.2999877929688,0.024137477842190336
5260,2021-11-15,371.0499877929688,371.0499877929688,365.7999877929688,366.8999938964844,3013766.0,0.012000529032401008,1.5301242030487516,-1.7659502629699613,71.98445668209723,77.7904478677267,-5.2112186937973775,-21.05591271725865,-43.9902669246506,-62.97615433608962,31.207591148669934,5.25,20.77512753883053,17.137487792968784,-10.980020184388763,45.25499577032633,3.0787338042900387,31.19624178164753,2.002532690429632,89.39374789998918,14.892556372622309,14.058753988678761,11,-5.774993896484432,-27.84999084472662,-57.59999084472662,-57.47499084472662,-22.849975585937557,0,0.026950546635187145,-1.0363696894593746,366.6499938964844,2.6153840134590554,368.20001220703125,2.1944661083042285,365.45001220703125,0.026950546635187145
5261,2021-11-16,375.5499877929688,375.6499938964844,368.3500061035156,370.20001220703125,3290124.0,0.012127745985834215,1.630632017683738,1.289152639590545,76.83573400482827,76.30141616782758,-7.602688972503074,-23.570730145386904,-47.65408216932502,-66.33055207832382,32.11862704442863,7.29998779296875,20.598201719894178,19.609988403320358,-8.613204212570508,47.833181019211224,5.498392095374925,33.72158471126579,-13.349975585937557,99.25645918466945,21.57877532830473,14.11159630794544,11,-9.199996948242244,-31.274993896484432,-61.79998779296881,-61.89999389648443,-15.199981689453182,1,-0.010784151044098689,1.5301242030487516,371.0499877929688,-1.0363696894593746,366.6499938964844,2.6153840134590554,368.20001220703125,-0.010784151044098689
5262,2021-11-17,376.7999877929688,379.25,371.3999938964844,372.6499938964844,3664812.0,0.0033284517125029556,-1.3609062581743587,0.7757033335615056,75.53957115333102,74.65016831599834,-7.965952369402544,-22.555074499601176,-48.00550556796179,-66.44479191122099,33.02593876133635,7.850006103515625,20.444929648595235,18.687489318847724,-8.896037919775438,46.27101655747089,4.895725699536115,32.479252938159334,-14.330975952148492,85.63041665025969,8.294276464820427,13.791763619311594,11,-8.649993896484432,-29.549987792968807,-63.04998779296881,-62.249984741210994,-19.250000000000057,2,0.0045117098251215015,1.630632017683738,375.5499877929688,1.5301242030487516,371.0499877929688,-1.0363696894593746,366.6499938964844,0.0045117098251215015
5263,2021-11-18,376.1000061035156,380.45001220703125,375.6499938964844,377.25,3262964.0,-0.0018577009345280837,-3.682902865649423,-0.277107370557476,71.40306801471381,74.26708330280675,-7.462896117190951,-19.537088879890575,-46.31112412842538,-64.6295324627688,34.016044393153436,4.800018310546875,20.10679096449661,15.880007934570301,-10.33744595331001,42.09746182245061,2.771280990630146,28.988734878510456,-12.959754736328136,74.0298143073694,-3.519829570631373,13.108726943940155,11,-4.8249969482421875,-25.574996948242188,-61.600006103515625,-60.52500915527344,-12.050018310546818,3,0.02419570847071717,-1.3609062581743587,376.7999877929688,1.630632017683738,375.5499877929688,1.5301242030487516,371.0499877929688,0.02419570847071717
5264,2021-11-19,375.6499938964844,378.8500061035156,373.75,373.8999938964844,3128656.0,-0.001196522732593075,-3.975645338970435,-1.5217472069633522,71.85251660354567,73.72866475956525,-5.577074098988135,-17.051164546664722,-44.811141582391656,-63.06751213722691,34.39316768586808,5.100006103515625,18.669029153698943,13.582496643066406,-11.429692531658986,38.5946858177918,1.0764020557037384,26.088591230429074,-11.471156878906243,67.23542449567951,-10.691494729240162,12.506094587362691,11,-4.324981689453125,-23.399993896484375,-60.0,-58.94999694824219,-9.600006103515568,4,0.01810200564630038,-3.682902865649423,376.1000061035156,-1.3609062581743587,376.7999877929688,1.630632017683738,375.5499877929688,0.01810200564630038
5265,2021-11-22,371.1499938964844,379.3999938964844,371.1000061035156,375.0,2871782.0,-0.011979236185586162,-3.2025449460338553,-2.2000034877232144,62.99357084928566,72.18567735733338,-0.7919519145638674,-10.69748861719654,-39.32727543265304,-57.451221199761164,34.34466892183971,8.29998779296875,16.51597192623018,7.557496643066429,-15.60742888516404,30.7224221712969,-4.024966121048806,19.139959407181664,-5.9948863675390385,23.140383310676356,-50.41133784061739,11.582462764115249,11,0.175018310546875,-17.374984741210938,-53.45000457763672,-48.44999694824219,-9.350006103515568,0,-0.09039468771303827,-3.975645338970435,375.6499938964844,-3.682902865649423,376.1000061035156,-1.3609062581743587,376.7999877929688,-0.09039468771303827
5266,2021-11-23,362.1499938964844,367.6499938964844,356.6499938964844,367.5,4020786.0,-0.02424895634650115,2.8938095160933135,1.3896097719508231,46.66057245733817,69.09723442758312,8.270419840984971,-0.18288291603346352,-29.45510731024774,-47.41744670130038,34.15994332075565,14.5,15.691518385773577,-2.410003662109375,-23.43603594503145,18.6160286208127,-12.923019803570412,8.103012479351662,18.300018310546875,23.109225918379646,-46.26273901676457,10.513016141461025,11,6.4000091552734375,-8.04998779296875,-42.04999542236328,-39.44999694824219,5.350006103515625,1,-0.038519900385365013,-3.2025449460338553,371.1499938964844,-3.975645338970435,375.6499938964844,-3.682902865649423,376.1000061035156,-0.038519900385365013
5267,2021-11-24,359.8500061035156,366.6000061035156,358.1499938964844,361.3999938964844,3634136.0,-0.0063509259470708734,-2.414137926782654,0.2897170139582109,37.599197338671544,65.09293885341751,10.831563784652246,3.8710614301491546,-26.372290039391316,-44.15123040121256,33.510728182397436,8.45001220703125,14.027775033300884,-5.697491455078136,-23.493625700861173,12.0986427907049,-14.595558577969655,3.200575667813382,20.124005737304685,13.44541909706506,-50.12630482802982,8.898067122891522,11,8.699996948242188,-4.25,-38.662513732910156,-37.15000915527344,-3.600006103515625,2,0.0013894678102523983,2.8938095160933135,362.1499938964844,-3.2025449460338553,371.1499938964844,-3.975645338970435,375.6499938964844,0.0013894678102523983
5268,2021-11-25,360.0,364.7999877929688,359.25,361.25,2340550.0,0.00041682338179871437,-3.036354758522769,0.8064579641661744,46.642242638510496,62.39010330470243,10.500293149252911,5.179834872458798,-25.871477404138034,-43.331499652583034,33.10283645510188,5.549987792968807,12.393160895184792,-6.30499725341798,-21.489815383604935,8.879820876768974,-13.897406318511457,1.2874118116754971,19.507531481933597,14.725301553914836,-47.07519460995999,7.592409065093481,11,8.550003051757812,-4.25,-37.662506103515625,-37.30000305175781,-14.29998779296875,3,-0.006805589463975692,-2.414137926782654,359.8500061035156,2.8938095160933135,362.1499938964844,-3.2025449460338553,371.1499938964844,-0.006805589463975692
5269,2021-11-26,356.25,359.25,342.54998779296875,347.04998779296875,3795394.0,-0.01041666666666663,1.1973682625473323,-7.360009765625,33.764554095518136,58.1434474617492,14.102993379011025,9.752776111655862,-21.46375456667363,-38.64289652450407,31.88212552464013,17.45001220703125,10.890708812512628,-10.259997558593739,-24.73427368849184,4.214278571304362,-17.49713562354276,-3.0228594936447166,22.800380730224617,37.17777459397549,-21.012421450506245,7.237138064949046,11,5.25,1.07501220703125,-33.912506103515625,-33.55000305175781,-13.350006103515625,4,0.021894702576754632,-3.036354758522769,360.0,-2.414137926782654,359.8500061035156,2.8938095160933135,362.1499938964844,0.021894702576754632
5270,2021-11-29,357.8500061035156,360.0,353.29998779296875,356.45001220703125,4025192.0,0.004491245202850935,1.350889028092324,0.15217304770687243,37.8064656363924,53.80686208747854,11.659814264025783,9.132953107782555,-22.22881415696196,-39.28866028282323,30.56146998019954,6.70001220703125,9.270639904476354,-8.984991455078102,-22.268973032709425,4.298990122553221,-15.626982243893792,-2.3430006662624123,19.74035890921874,60.95623342658823,3.1513735636710862,6.641990788815672,11,3.649993896484375,0.0,-34.48750305175781,-35.15000915527344,-24.25,0,0.022914577475460884,1.1973682625473323,356.25,-3.036354758522769,360.0,-2.414137926782654,359.8500061035156,0.022914577475460884
5271,2021-11-30,352.3500061035156,358.45001220703125,351.8500061035156,355.04998779296875,2270972.0,-0.015369567992710942,-2.567588522034625,-1.928566757493188,34.55187737114062,49.252673889457384,15.112001435348986,15.037716992129617,-16.172675777501013,-32.86309927458967,29.930499516078722,6.600006103515625,7.766705367338659,-14.252491760253918,-28.396201312000585,-0.10878220850725029,-21.32434653612728,-7.1806369843805555,23.838743820428135,40.74848585977659,-17.169250403329784,7.071854775873348,11,9.149993896484375,5.5,-27.100013732910156,-29.650009155273438,-20.399993896484375,1,0.026819870940138157,1.350889028092324,357.8500061035156,1.1973682625473323,356.25,-3.036354758522769,360.0,0.026819870940138157
5272,2021-12-01,356.04998779296875,356.04998779296875,350.75,351.6499938964844,3794056.0,0.0105008702294902,1.40908870223819,-1.629638420761136,35.98612311790566,45.31745778981203,9.117945168400354,11.141044689854198,-19.162120856187357,-35.61299502665872,28.408983804634246,5.29998779296875,5.776896368189114,-10.065010070800781,-24.97646656946887,4.846446427867306,-17.520738320134797,-2.609281821466766,18.793211645735994,60.674157303370635,3.838684777333384,7.455728249334039,12,4.9250030517578125,2.95001220703125,-28.712493896484375,-33.07499694824219,-28.399993896484375,2,0.03215844010557589,-2.567588522034625,352.3500061035156,1.350889028092324,357.8500061035156,1.1973682625473323,356.25,0.03215844010557589
5273,2021-12-02,350.95001220703125,358.20001220703125,347.3999938964844,356.04998779296875,4489482.0,-0.014323762844510979,1.297870268164405,-1.1590869682824823,33.26225568821796,41.02965102144229,11.48275557281056,15.342185430565337,-13.462309424219256,-29.613282124882517,26.6427262645273,10.800018310546875,2.706633565897505,-14.094985961914062,-30.149978732561692,1.9600068087335671,-22.12248234723785,-6.067489576590276,22.60145876584403,48.13764205091972,-9.713176591903121,8.02749638532381,12,10.024978637695312,8.04998779296875,-20.65001678466797,-25.875015258789062,-23.4000244140625,3,0.015101831054623815,1.40908870223819,356.04998779296875,-2.567588522034625,352.3500061035156,1.350889028092324,357.8500061035156,0.015101831054623815
5274,2021-12-03,352.1499938964844,360.45001220703125,351.3500061035156,352.1499938964844,3554098.0,0.003419238204058539,-10.375181200885024,-0.0,28.375253760757076,37.18317134493912,7.374217291963248,14.026506859881351,-13.958773245957275,-29.940525361761615,26.102430293229574,9.5,-0.4428252253900382,-12.365003967285134,-29.40841218977738,4.678404255207113,-20.886708078531285,-3.843299856038982,20.16141774919464,36.39841636207594,-16.741078738298263,8.521704111246127,12,2.9499969482421875,8.32501220703125,-21.087493896484375,-27.074996948242188,-23.29998779296875,4,-0.018316006818813402,1.297870268164405,350.95001220703125,1.40908870223819,356.04998779296875,-2.567588522034625,352.3500061035156,-0.018316006818813402
5275,2021-12-06,354.29998779296875,357.45001220703125,353.1000061035156,354.1000061035156,3137868.0,0.006105335606271245,-2.9545839171024704,100.0,24.304662741318126,34.69918137649245,2.8862069414342955,11.314617477190382,-15.202959051539551,-31.199612107563553,25.53293605627558,5.300018310546875,-3.2264133839138367,-9.490010070800793,-26.99334611544748,8.013325973845895,-18.241678093124165,-0.7383420484774206,16.820966898601853,52.87344226105706,5.337448049567676,8.751668022323356,12,0.2750091552734375,7.20001220703125,-17.59998321533203,-23.749984741210938,-29.0,0,-0.03217610581219055,-10.375181200885024,352.1499938964844,1.297870268164405,350.95001220703125,1.40908870223819,356.04998779296875,-0.03217610581219055
5276,2021-12-07,363.20001220703125,363.3500061035156,353.75,354.75,4327974.0,0.025120024613896286,1.194287109375,42.25392949793987,36.12245660581823,34.53509907284208,-6.536602385999629,2.2047213394788514,-22.664047018798783,-39.122383962390415,24.633464367014415,9.600006103515625,-6.00251448323786,-0.38498687744140625,-17.811099975276136,17.041126220393323,-9.098043426358743,8.32806967147593,6.77810380859529,99.05960011479958,54.01485208887918,8.713056548917361,12,-9.5250244140625,-1.70001220703125,-25.75000762939453,-32.65000915527344,-50.850006103515625,1,-0.08149781142254764,-2.9545839171024704,354.29998779296875,-10.375181200885024,352.1499938964844,1.297870268164405,350.95001220703125,-0.08149781142254764
5277,2021-12-08,369.2999877929688,372.6499938964844,365.0,365.0499877929688,6327210.0,0.016795086401209858,-2.51725831345578,0.5029578532991441,43.74997545688075,34.213736052661,-12.466069085277809,-3.786153034469635,-27.33575737758781,-44.25559968817544,23.88931194707806,9.449981689453125,-7.840505598433424,5.522489929199253,-12.074587821371836,23.11956767977034,-3.2760489460862914,14.321028804484797,-26.750000000000057,86.73264909498785,43.480776965461445,8.798538875285537,12,-11.699996948242244,-7.799987792968807,-31.7749862670899,-38.749984741210994,-49.79998779296881,2,-0.1011372239927506,1.194287109375,363.20001220703125,-2.9545839171024704,354.29998779296875,-10.375181200885024,352.1499938964844,-0.1011372239927506
5278,2021-12-09,375.3999938964844,375.75,368.5499877929688,370.95001220703125,3981174.0,0.016517753331027007,1.7961245592722959,1.0470545151654411,49.79183987933218,35.99454558419589,-18.050009210635608,-9.82271322839955,-32.03934358837489,-49.34755174376903,23.12969879786491,7.200012207031193,-7.817611545970749,11.262496948242188,-6.99763065006681,29.522624546551185,2.132433149087717,20.392560747396658,-32.24800598144532,98.56554839726392,55.93716201698809,9.13006379915449,12,-13.824996948242188,-13.899993896484375,-31.43749237060547,-39.5,-58.600006103515625,3,-0.12719765790184578,-2.51725831345578,369.2999877929688,1.194287109375,363.20001220703125,-2.9545839171024704,354.29998779296875,-0.12719765790184578
5279,2021-12-10,375.5,375.8500061035156,371.8500061035156,372.5499877929688,4232288.0,0.00026639878833667474,1.1917661616668338,0.6629268192323127,53.908365994218926,37.783645623954385,-16.91056956925263,-9.724272460301563,-30.577576904191005,-48.51171767322569,22.073177126257715,4.0,-7.035340056734412,10.920002746582043,-8.01301457816271,29.853020071326796,1.4534940842096375,20.386511408954448,-31.044091601562513,98.46151163289835,51.16344591069017,9.46650866237238,12,-13.875,-14.0,-29.12499237060547,-37.44999694824219,-54.54998779296875,4,-0.12769643730234692,1.7961245592722959,375.3999938964844,-2.51725831345578,369.2999877929688,1.194287109375,363.20001220703125,-0.12769643730234692
5280,2021-12-13,381.0499877929688,381.45001220703125,372.95001220703125,374.0499877929688,4000626.0,0.014780260434004822,1.1794735359479487,2.3728715370451288,68.10346994744775,41.51160035465518,-21.035682926084405,-15.269550598816465,-34.56581395804477,-53.005053968501784,21.165150849532367,8.5,-6.6730519853836086,15.96999053955085,-4.172035437216493,36.11201651631819,5.89897755116715,26.04100352793455,-34.71043353222666,98.55586917770057,46.207065019235614,10.071012988383686,12,-16.624984741210994,-19.049987792968807,-34.3999862670899,-42.72499084472662,-62.79998779296881,0,-0.1369898526746951,1.1917661616668338,375.5,1.7961245592722959,375.3999938964844,-2.51725831345578,369.2999877929688,-0.1369898526746951
5281,2021-12-14,371.5,380.45001220703125,369.5,379.20001220703125,4262786.0,-0.025062296546135787,1.1470586475343623,-1.1000017438616072,59.798157649553,44.15738196928265,-9.480584813904386,-6.364864685166708,-23.65373940554423,-42.45280044295748,19.63478931314783,11.549987792968807,-5.574725331868535,6.62250213623048,-13.154445438066546,26.399449710527506,-3.265971650918061,16.51097592337902,-22.351609103554722,39.51364848970566,-17.022683078911285,9.888473787148522,12,-7.0749969482421875,-9.5,-23.38750457763672,-33.17500305175781,-55.850006103515625,1,-0.1243607327241757,1.1794735359479487,381.0499877929688,1.1917661616668338,375.5,1.7961245592722959,375.3999938964844,-0.1243607327241757
5282,2021-12-15,378.5,380.45001220703125,373.6499938964844,375.0,4539602.0,0.018842530282638048,-1.1935499748968803,-0.45454473394262707,63.951749952589516,47.567325776435055,-14.484337160509426,-13.94599212456228,-29.09679846194706,-48.50024769423948,17.724011165728427,8.95001220703125,-4.517278550546962,13.537501525878895,-6.468490519705256,33.543493571463046,3.534505503086848,23.540497548670942,-26.76747939870785,77.13173159722541,14.674286652051187,10.002996022792074,12,-12.099990844726562,-16.5,-30.100006103515625,-40.17500305175781,-74.04998779296875,2,-0.1747688081809362,1.1470586475343623,371.5,1.1794735359479487,381.0499877929688,1.1917661616668338,375.5,-0.1747688081809362
5283,2021-12-16,385.20001220703125,385.20001220703125,377.5499877929688,382.75,4990210.0,0.0177014853554327,5.244886774121176,0.7000034877232143,70.90255431252316,52.29258139329795,-17.67363705256122,-21.006303364573228,-34.334625244402275,-54.17592433150247,15.790625270718001,7.650024414062443,-2.50340653976275,19.782513427734386,-1.6528780621828787,41.21790491765165,9.064817682775754,30.50020917269302,-31.09009227727995,100.0,32.92609657861783,10.717695744958636,12,-16.050003051757812,-21.32501220703125,-36.06251525878906,-46.87501525878906,-72.60000610351562,3,-0.1705607739485736,-1.1935499748968803,378.5,1.1470586475343623,371.5,1.1794735359479487,381.0499877929688,-0.1705607739485736
5284,2021-12-17,382.45001220703125,386.8500061035156,380.3500061035156,385.20001220703125,6163524.0,-0.00713914826804829,1.1487646661218889,-1.1224433870606114,67.47161190620169,57.08890907828502,-11.369171235164913,-18.67839339589466,-30.096845534426336,-50.471847377974825,14.173769248860413,6.5,-0.6993065585601812,16.69251251220703,-5.623880256291898,39.00890528070596,5.534316127957595,27.850708896456467,-25.231083049551955,74.63981355261421,6.511492779516345,11.158196384249461,12,-12.150009155273438,-17.750015258789062,-31.562515258789062,-44.12501525878906,-73.35000610351562,4,-0.1716564840335898,5.244886774121176,385.20001220703125,-1.1935499748968803,378.5,1.1470586475343623,371.5,-0.1716564840335898
5285,2021-12-20,337.6000061035156,345.04998779296875,320.0,320.0,13074278.0,-0.11727024361875826,-1.846588534757949,-6.4000022194602275,43.28017849525873,57.88421151044508,34.48979194433525,24.800808089039947,15.70532119154882,-4.926064352622575,13.556249708272297,62.45001220703125,0.765670116326703,-26.479994201660134,-51.91551413167895,-1.0444742716413202,-39.19775416666954,-13.762234236650727,49.25,26.32760582887971,-43.39426746976656,12.717759965009417,12,15.824996948242188,15.824996948242188,13.762489318847656,0.7249908447265625,-15.25,0,-0.04931870140837358,1.1487646661218889,382.45001220703125,5.244886774121176,385.20001220703125,-1.1935499748968803,378.5,-0.04931870140837358
5286,2021-12-21,348.20001220703125,350.3500061035156,336.70001220703125,342.5,7168220.0,0.031398121776885946,1.729998779296875,0.32386421763187145,46.63524301313369,58.20479679447318,24.069432542988466,13.810173717467023,6.317948412173905,-14.779154824962461,14.896305305791167,13.649993896484375,2.7156850465925686,-15.182489013671898,-41.58745644835682,11.222478421013022,-28.38497273101433,-1.980005296329466,38.649993896484375,42.18400842531594,-27.49750221425515,13.202483717342448,12,5.2249908447265625,5.2249908447265625,6.037483215332031,-9.875015258789062,-28.75,1,-0.0860138172230267,-1.846588534757949,337.6000061035156,1.1487646661218889,382.45001220703125,5.244886774121176,385.20001220703125,-0.0860138172230267
5287,2021-12-22,360.3500061035156,360.3500061035156,349.29998779296875,352.25,4507506.0,0.03489372047827577,1.7283975269477547,1.4210506590711969,53.79951305089232,58.65009381353542,11.752247503571141,1.7914054843449776,-4.7159651574982036,-26.326740553070522,16.00706182015353,12.149993896484375,5.1034740160353635,-3.0574951171875,-29.449323815559353,23.334333581184353,-16.253409466373398,10.138419231998398,25.16299987792968,60.35901633432107,-11.549972846448881,13.195914349185925,12,-6.9250030517578125,-6.9250030517578125,-5.037513732910156,-20.95001220703125,-32.300018310546875,2,-0.1240460980988316,1.729998779296875,348.20001220703125,-1.846588534757949,337.6000061035156,1.1487646661218889,382.45001220703125,-0.1240460980988316
5288,2021-12-23,357.54998779296875,363.1499938964844,355.79998779296875,361.0,3102396.0,-0.007770274075540096,-1.1151059550887423,-0.4259271120220329,52.154825661358196,58.45525599877312,13.135281639477341,4.636162362405344,-0.8529132091837255,-23.18755968202754,17.097733997754435,7.350006103515625,6.409849134199078,-5.735012817382824,-32.21602975486877,20.746004120103123,-18.975521286125797,7.50549565136015,26.652758068847675,56.17050765084972,-19.394636097428325,13.240508468742977,12,-4.1249847412109375,-4.1249847412109375,0.1500091552734375,-16.349990844726562,-21.949981689453125,3,-0.14851063459323577,1.7283975269477547,360.3500061035156,1.729998779296875,348.20001220703125,-1.846588534757949,337.6000061035156,-0.14851063459323577
5289,2021-12-27,364.0499877929688,367.1000061035156,357.29998779296875,357.54998779296875,1668644.0,0.018179276246441223,-1.8000052315848214,-1.8840513047324356,53.76012270111941,56.86155074918108,5.409119492552691,-1.3170460194813245,-6.374575610168847,-29.181016315876207,16.991318935690398,9.800018310546875,7.040972531353418,0.3749877929687955,-25.89872212890691,26.648697714844502,-12.761867167969058,13.511842753906649,18.86870315161127,93.52437809913752,14.465580377458139,13.136854960937848,12,-10.624984741210994,-10.624984741210994,-3.1499786376953693,-22.249984741210994,-13.799987792968807,0,-0.14132669527436492,-1.1151059550887423,357.54998779296875,1.7283975269477547,360.3500061035156,1.729998779296875,348.20001220703125,-0.14132669527436492
5290,2021-12-28,366.0499877929688,369.1499938964844,363.6000061035156,366.6499938964844,1704912.0,0.005493751042610517,-1.0181885774845607,-0.0923086313100866,51.16088618571794,55.90185391986606,1.181897358260244,-2.8155821084245076,-7.501121268287761,-30.736737612802983,16.918065514282336,5.54998779296875,6.84040842379045,1.9649887084961506,-24.18160303947633,28.11158045646863,-11.10830716549009,15.03828458248239,15.610329332719687,90.4468170947439,13.343048702467627,13.073295873986238,12,-12.624984741210994,-12.624984741210994,-4.262481689453182,-24.249984741210994,-25.549987792968807,1,-0.15557979398612365,-1.8000052315848214,364.0499877929688,-1.1151059550887423,357.54998779296875,1.7283975269477547,360.3500061035156,-0.15557979398612365
5291,2021-12-29,361.7999877929688,368.8999938964844,358.70001220703125,367.5,1893144.0,-0.011610436120008116,1.3999956916360294,9.499923706831588,46.89826365364752,54.00702210887251,4.370898124201972,2.2964255237923226,-2.4541764541079942,-26.03232456213874,16.808570489408954,10.199981689453125,6.174091454083964,-2.7575103759764943,-28.346802313321007,22.831781561368018,-15.552156344648722,10.037135592695734,18.62712299020592,62.972272828602236,-12.380063262844523,12.79464596867225,12,-8.374984741210994,-8.374984741210994,0.7500228881835369,-19.999984741210994,-38.54998779296881,2,-0.10903809568956502,-1.0181885774845607,366.0499877929688,-1.8000052315848214,364.0499877929688,-1.1151059550887423,357.54998779296875,-0.10903809568956502
5292,2021-12-30,367.5,369.8500061035156,362.7999877929688,362.7999877929688,2627018.0,0.015754594801956845,-2.0000000000000484,-0.8245617792245322,46.721995064004595,51.32029330348156,-3.412406699105418,-2.636998364851877,-7.221385558389102,-31.268107644816382,16.558698589095798,8.050018310546818,4.198329072934484,2.3700012207031023,-22.928560373776236,27.66856281518244,-10.279279576536567,15.019282017942771,11.718568567511227,83.27399970894305,10.409446949738012,12.649280797239665,12,-14.074996948242188,-14.074996948242188,-6.174995422363281,-25.699996948242188,-34.54998779296875,3,-0.13074826610331636,1.3999956916360294,361.7999877929688,-1.0181885774845607,366.0499877929688,-1.8000052315848214,364.0499877929688,-0.13074826610331636
5293,2022-01-03,356.25,371.95001220703125,355.8999938964844,368.3500061035156,3029860.0,-0.030612244897959218,-1.507811773569431,-2.5744626972274838,42.6889493239077,48.56666412767112,3.6868905714225093,9.518437251442379,4.830580991309375,-19.672065608738876,16.125555322376535,16.050018310546875,2.974153861347304,-9.144998168945335,-33.92385016504244,15.633853827151768,-21.53442416699386,3.244427829103188,21.784197196161017,2.1807208985277424,-64.65986449119347,12.389425998048548,1,-10.274993896484375,-2.8249969482421875,5.825004577636719,-14.449996948242188,-27.600006103515625,0,-0.07915792900219298,-2.0000000000000484,367.5,1.3999956916360294,361.7999877929688,-1.0181885774845607,366.0499877929688,-0.07915792900219298
5294,2022-01-04,345.70001220703125,357.6499938964844,341.04998779296875,357.0,6783912.0,-0.029614000822368425,1.6349267092298898,0.9338828176033372,37.06550703612618,47.876145076656385,9.471729279962688,20.61750266117474,15.923348241837061,-8.861812867205117,16.27856343041075,16.600006103515625,0.3685946513770091,-19.372486877441418,-45.02950346297473,6.284529708091895,-32.2009951702081,-6.543978584674733,31.173501045206535,15.048610809337385,-45.80645351844466,12.82850829276666,1,8.625,7.7249908447265625,16.449989318847656,-3.9000091552734375,-1.70001220703125,1,-0.029216099933103257,-1.507811773569431,356.25,-2.0000000000000484,367.5,1.3999956916360294,361.7999877929688,-0.029216099933103257
5295,2022-01-05,342.8999938964844,348.20001220703125,342.8999938964844,345.70001220703125,4391934.0,-0.008099560924718752,-2.7857026081459604,0.24778949870097602,38.99153425355892,47.02684410337031,14.642419868365948,23.736662799775445,19.18193713329788,-5.828741490680386,16.439840286729755,5.300018310546875,-3.766083840709939,-21.602505493164074,-48.73150287149042,5.526491885162272,-35.16700418232722,-8.03800680400093,32.83604909070863,5.9870700382802715,-55.18948417385065,13.564498689163166,1,13.600006103515625,10.525009155273438,16.51251220703125,-1.0999908447265625,0.050018310546875,2,0.021434838828648273,1.6349267092298898,345.70001220703125,-1.507811773569431,356.25,-2.0000000000000484,367.5,0.021434838828648273
5296,2022-01-06,333.6000061035156,340.6499938964844,329.6499938964844,335.8999938964844,5030884.0,-0.027121574682139715,-1.1568601638373115,0.8214188401216336,33.018162108306896,44.7178051097497,24.19831359309501,32.36474874685905,28.772572234886695,3.5480017644770214,17.680973601139065,13.25,-8.042342987397603,-29.42249298095703,-59.87651862255268,1.031532660638618,-44.649505801754856,-14.195480160159207,41.02131602393354,9.338086281741335,-47.76222235359284,15.22701282079782,1,17.199996948242188,19.824996948242188,26.074996948242188,8.199996948242188,-6.100006103515625,3,0.02068343456307775,-2.7857026081459604,342.8999938964844,1.6349267092298898,345.70001220703125,-1.507811773569431,356.25,0.02068343456307775
5297,2022-01-07,331.95001220703125,335.20001220703125,329.1000061035156,334.0,5349354.0,-0.004946024779065472,1.7415682563195216,0.8913037709311892,29.060169179916144,42.15173216736725,23.910565145123428,32.75233465554385,30.787074681312106,5.2068570805629975,19.384287254083112,6.100006103515625,-6.707843702943535,-29.204988098144554,-62.48756774228326,4.077591545994153,-45.84627792021388,-12.563698276075229,41.57888347786894,6.651121814616956,-43.16282455694973,16.641289822069346,1,18.574996948242188,21.474990844726562,27.724990844726562,9.849990844726562,-10.4000244140625,4,-0.026208802190388902,-1.1568601638373115,333.6000061035156,-2.7857026081459604,342.8999938964844,1.6349267092298898,345.70001220703125,-0.026208802190388902
5298,2022-01-10,327.6499938964844,335.3500061035156,326.54998779296875,333.20001220703125,3632422.0,-0.012953812780296059,-1.270963524746705,2.7073421264179593,28.710178664117763,39.36840505214485,26.28766771463171,35.09074354336997,35.25602020479789,9.48363745233246,20.885021501069048,8.800018310546875,-6.646729009239266,-31.117506408691384,-66.85744573338326,4.622432916000491,-48.98747607103735,-13.247536746345418,44.808323874717814,3.536996423262044,-41.354714417036384,17.86996966234594,1,21.600006103515625,25.775009155273438,32.337501525878906,14.150009155273438,6.5,0,0.016175853530524753,1.7415682563195216,331.95001220703125,-1.1568601638373115,333.6000061035156,-2.7857026081459604,342.8999938964844,0.016175853530524753
5299,2022-01-11,327.54998779296875,337.45001220703125,327.54998779296875,331.75,3899744.0,-0.00030522235732810543,-3.7142836382660254,0.7567564595327252,44.01428636342982,38.574338405223955,23.0942725446219,33.1119328610514,35.291937924287254,9.477357451848661,22.379263919065295,9.9000244140625,-8.667363282656027,-28.82001190185548,-66.22807986589356,8.588056062182602,-47.52404588387452,-10.115977919836439,43.859163622809376,4.618932435708769,-40.8603827616722,18.704033982019038,1,21.70001220703125,25.875015258789062,32.43750762939453,14.250015258789062,8.95001220703125,1,0.0033582846726005755,-1.270963524746705,327.6499938964844,1.7415682563195216,331.95001220703125,-1.1568601638373115,333.6000061035156,0.0033582846726005755
5300,2022-01-12,328.8500061035156,332.1000061035156,325.6499938964844,328.29998779296875,4039634.0,0.003968915765518499,-1.205130077780618,-0.13095635999011815,37.039523198452414,37.47892279909116,17.838408371350624,29.197690246224965,33.967406135768215,8.127031314054477,23.397247544133688,6.45001220703125,-10.375098398109117,-24.909994506835915,-62.35183203240308,12.531843018731252,-43.6309132696195,-6.189075744052332,41.53096228394696,21.333414713541668,-23.548073397743185,18.720918762783587,1,19.949996948242188,24.574996948242188,28.93749237060547,12.949996948242188,7.600006103515625,2,0.04606961719719549,-3.7142836382660254,327.54998779296875,-1.270963524746705,327.6499938964844,1.7415682563195216,331.95001220703125,0.04606961719719549
5301,2022-01-13,325.29998779296875,328.1499938964844,324.54998779296875,327.5,2985880.0,-0.010795250858013916,1.0571463448660714,-3.999889030683016,23.467088414007293,34.895044282424784,17.507518540509466,30.682142984912048,37.26900997315437,11.729333281662946,24.95021106617712,4.300018310546875,-13.140988080524039,-26.15001220703124,-64.66870454411952,12.368680130057044,-45.40935837557538,-6.8906660384870975,44.07336122674457,5.813942485119751,-35.57677721953114,19.259346168544152,1,22.95001220703125,28.125015258789062,32.737510681152344,16.500015258789062,5.600006103515625,3,0.05425768544847154,-1.205130077780618,328.8500061035156,-3.7142836382660254,327.54998779296875,-1.270963524746705,327.6499938964844,0.05425768544847154
5302,2022-01-14,312.3500061035156,325.0,312.3500061035156,323.70001220703125,5854358.0,-0.03980935190718449,-1.2290726156642477,5.15906505756693,20.34123599326051,32.41196502346399,24.375077940596384,40.49861942630446,49.53128219034056,24.697542432029422,26.782048299480298,12.949981689453125,-16.24957845358267,-35.79249420166013,-75.86044128115947,4.2754528778392,-55.82646774140983,-15.758520661910438,56.0358759358034,0.0,-37.88859691873728,20.033973539749677,1,22.649993896484375,37.25,45.23748779296875,29.449996948242188,13.100006103515625,4,0.04850326108674241,1.0571463448660714,325.29998779296875,-1.205130077780618,328.8500061035156,-3.7142836382660254,327.54998779296875,0.04850326108674241
5303,2022-01-17,319.5,319.8999938964844,313.1499938964844,313.25,2601736.0,0.022890967686150177,-1.0930192946431105,-0.5506604968312823,21.014985970259914,30.628573793923298,12.811106108373338,29.696742424366505,41.551324322308744,17.577200425826618,28.204636247193584,7.54998779296875,-18.542467795511186,-25.35749969482424,-63.35237712022155,12.637377730573064,-44.354938407522866,-6.360060982125617,46.644447001886874,28.48602453320883,-2.2673236925844193,18.997438712698646,1,10.775009155273438,30.100006103515625,40.04999542236328,22.300003051757812,7.649993896484375,0,0.006416237223689336,-1.2290726156642477,312.3500061035156,1.0571463448660714,325.29998779296875,-1.205130077780618,328.8500061035156,0.006416237223689336
5304,2022-01-18,316.79998779296875,318.8999938964844,310.25,318.8999938964844,3800674.0,-0.008450742432022706,7.238065481813029,-0.3360009765625,18.246312707582305,28.323549177703672,12.270958489989198,28.69758097473124,43.682370360197524,20.392057957759448,29.579516419105545,9.25,-21.637354659632877,-24.775010681152366,-60.362357832621456,10.812336470316723,-42.56868425688691,-6.981337105417822,47.19268157298325,29.977052463682696,6.494677882100007,17.79367357573455,1,8.650009155273438,31.750015258789062,44.737510681152344,25.600021362304688,6.95001220703125,1,0.05476643551783833,-1.0930192946431105,319.5,-1.2290726156642477,312.3500061035156,1.0571463448660714,325.29998779296875,0.05476643551783833
5305,2022-01-19,320.95001220703125,323.3999938964844,309.6000061035156,313.5,4026148.0,0.013099825044105007,1.2348202548161034,-3.547614549576388,23.628187891960323,27.280218709220723,5.22986868859914,24.49193834556138,38.80483354427474,16.388563752565346,29.137434394662563,13.79998779296875,-23.410851521673123,-19.792486572265602,-56.53170968644736,16.946736541916152,-38.16209812935648,-1.422875015174725,39.81809699696362,61.186056994699314,40.93504189804784,18.369611557090867,1,2.5749969482421875,27.274993896484375,40.61248779296875,21.449996948242188,0.5,2,0.04844987444006743,7.238065481813029,316.79998779296875,-1.0930192946431105,319.5,-1.2290726156642477,312.3500061035156,0.04844987444006743
5306,2022-01-20,318.25,318.70001220703125,311.95001220703125,318.70001220703125,4444304.0,-0.008412563029564835,28.999186219991863,-0.06040422411744947,16.92414268029742,25.931771320374196,6.172616659566756,26.17513810924072,40.77931612361283,19.352622309779804,29.164835173678565,9.0,-23.6702256308364,-20.9949981689453,-58.878080852551534,16.88808451466093,-39.936539510748446,-2.0534568271421563,38.42466095595654,56.168813797121445,42.0767407614843,18.941541341803127,1,5.2750091552734375,29.975006103515625,44.962501525878906,24.650009155273438,18.20001220703125,3,0.057187783839846906,1.2348202548161034,320.95001220703125,7.238065481813029,316.79998779296875,-1.0930192946431105,319.5,0.057187783839846906
5307,2022-01-21,315.6499938964844,316.0,311.29998779296875,314.6000061035156,3192212.0,-0.008169697104526752,4.371442522321429,-2.333242913332429,19.148968734361503,24.869414661512387,6.947963578036365,26.61941877620177,42.66826081909687,22.173100857882105,30.070216798040978,6.95001220703125,-24.35934995334145,-21.360003662109364,-59.274744835862464,16.554737511643737,-40.317374248985914,-2.4026330752328136,37.258694671276885,43.84053003330399,27.07511345657466,18.95737058687654,1,7.8750152587890625,32.57501220703125,47.56250762939453,29.025009155273438,25.399993896484375,4,0.048313005844698775,28.999186219991863,318.25,1.2348202548161034,320.95001220703125,7.238065481813029,316.79998779296875,0.048313005844698775
5308,2022-01-24,304.45001220703125,314.1499938964844,302.20001220703125,312.0,4123736.0,-0.03548228070970938,1.0168787020345094,-7.1905481602046155,18.961659493091886,22.085789453697064,16.216256674134627,35.455115202527054,52.923721505849244,33.504319739366565,31.413502737172827,13.449981689453125,-23.74104124190694,-29.904986572265614,-69.17607455445926,9.366101409928035,-49.54053056336244,-10.26944258116879,44.99398176359034,10.613216713858591,-6.106252379363728,19.63554399109683,1,12.699996948242188,40.07499694824219,59.74999237060547,40.79998779296875,43.75,0,0.06897684072260657,4.371442522321429,315.6499938964844,28.999186219991863,318.25,1.2348202548161034,320.95001220703125,0.06897684072260657
5309,2022-01-25,312.6000061035156,315.1000061035156,302.20001220703125,312.0,8747246.0,0.026769563375619976,3.60713565593648,-0.07947113557910734,28.899744298572216,21.181369575932596,6.39510652199624,24.509605519093952,43.95440563880868,25.57660053166211,33.10828773835082,12.899993896484375,-22.348522951674738,-19.18249359130857,-56.976030971767386,18.611043789150244,-38.07926228153798,-0.2857249010791634,32.11958969074692,49.05661735386458,29.699837798298898,18.89676869022941,1,2.5749969482421875,31.925003051757812,53.912498474121094,34.524993896484375,35.0,1,0.04654506560742222,1.0168787020345094,304.45001220703125,4.371442522321429,315.6499938964844,28.999186219991863,318.25,0.04654506560742222
5310,2022-01-26,309.1000061035156,315.70001220703125,309.04998779296875,315.0,4930902.0,-0.011196416927903075,-1.216663530153757,-9.833223132088907,31.4394111037643,22.06718320812782,7.597956293884977,24.79557862238869,46.435674062229054,29.221700822543312,35.033688988546196,6.6500244140625,-20.64515058574625,-19.834994506835926,-55.265398417216886,15.595409403545034,-37.550196462026406,-2.119792551645446,31.36763133202379,41.81814482717803,20.318562867223577,17.715201955190487,1,4.5,27.975006103515625,58.399993896484375,39.82499694824219,41.399993896484375,2,0.04739564415142139,3.60713565593648,312.6000061035156,1.0168787020345094,304.45001220703125,4.371442522321429,315.6499938964844,0.04739564415142139
5311,2022-01-27,322.3500061035156,322.8500061035156,303.79998779296875,306.1000061035156,4895870.0,0.04286638543631294,1.2086977751358696,-2.754240137380968,43.814434408696876,24.67531636539853,-6.833075618627106,8.894577155990248,32.154833960083636,16.19372549151808,36.4368755266308,19.050018310546875,-21.429925977294317,-4.612495422363281,-36.56041008399268,27.335419239266116,-20.58645275317798,11.361461908451417,14.290868809172991,97.57869177828124,71.13571768059342,15.97395733081471,1,-9.550003051757812,14.725006103515625,31.074996948242188,27.524993896484375,28.149993896484375,3,-0.0027919772900372175,-1.216663530153757,309.1000061035156,3.60713565593648,312.6000061035156,1.0168787020345094,304.45001220703125,-0.0027919772900372175
5312,2022-01-28,319.45001220703125,321.45001220703125,315.0,315.0,2254438.0,-0.008996413344422582,-1.8988739387455595,0.2738469050480769,44.619437603802766,27.29803321356995,-3.1514396445203374,8.443096233649158,33.92873848077352,19.31630375843139,37.99868281218479,7.350006103515625,-21.894547890693843,-5.10998992919923,-30.845026829393987,20.625046970995527,-17.97750837929658,7.75752852089812,13.746776435091647,83.5351336492975,51.9559799668228,12.867518450097364,1,-6.6500091552734375,17.625,33.97499084472656,30.42498779296875,27.3499755859375,4,0.05321646376705269,1.2086977751358696,322.3500061035156,-1.216663530153757,309.1000061035156,3.60713565593648,312.6000061035156,0.05321646376705269
5313,2022-01-31,328.04998779296875,330.5,321.75,321.75,4804452.0,0.026921193480387018,-1.7777831600771177,1.4157237103786913,50.29515934352987,30.85901617311968,-11.634553294393584,-2.50638035694476,24.301954417682737,11.03349354856175,38.841986447982165,11.04998779296875,-20.959055140620762,4.899986267089844,-16.196531734768712,25.9965042689484,-5.6482727338394625,15.44824526801915,-25.8499755859375,91.34270931509036,54.02537355190794,10.548259000929283,1,-11.699981689453125,9.0250244140625,25.375015258789062,21.82501220703125,17.5,0,0.03962810694632379,-1.8988739387455595,319.45001220703125,1.2086977751358696,322.3500061035156,-1.216663530153757,309.1000061035156,0.03962810694632379
5314,2022-02-01,335.6000061035156,335.6000061035156,329.1499938964844,330.20001220703125,4768054.0,0.023014841004388886,1.388896110134673,0.8571435491527722,53.71082962838689,34.20153192161152,-18.145538504529668,-11.43831060895792,15.806196393959283,3.8677224636804226,38.74873284124429,7.550018310546875,-18.14733079195321,12.955004882812489,-6.269150520777657,32.179160286402634,3.342927181017444,22.567082584607533,-32.83399414062501,100.0,58.15497041083334,9.61207770179506,2,-16.699996948242188,1.475006103515625,17.824996948242188,15.449996948242188,16.100006103515625,1,0.037544713570801136,-1.7777831600771177,328.04998779296875,-1.8988739387455595,319.45001220703125,1.2086977751358696,322.3500061035156,0.037544713570801136
5315,2022-02-02,350.25,352.3500061035156,343.8500061035156,348.3999938964844,6106886.0,0.0436531395412596,1.8099088510797137,0.3425941101007646,62.22440724718553,39.234894651265755,-31.516551006831207,-26.88798839256134,0.5062685341205793,-10.326498214641674,38.401736483606264,16.75,-15.375680630178465,27.237498474121082,6.188588928746299,48.286408019495866,16.713043701433662,37.7619532468085,-46.17062827148436,95.67455136662755,47.236463044559265,10.524454772687402,2,-22.974990844726562,-13.17498779296875,3.1750030517578125,3.1750030517578125,0.399993896484375,2,-0.007566006842210871,1.388896110134673,335.6000061035156,-1.7777831600771177,328.04998779296875,-1.8988739387455595,319.45001220703125,-0.007566006842210871
5316,2022-02-03,340.5,354.0,339.1499938964844,354.0,4813932.0,-0.027837259100642386,1.200000904224537,-7.29727322215074,64.23874160766653,44.24486941496631,-20.426545432150704,-17.491343823336706,9.769779778416648,-0.18636584497488684,37.285878032471736,14.850006103515625,-12.158048640777679,17.142498779296886,-4.842451436209217,39.12744899480299,6.150023671543806,28.134973887049966,-33.52439020898436,65.38461538461539,10.37249497019323,10.992475107753055,2,-12.399993896484375,-3.42498779296875,12.925003051757812,12.925003051757812,5.79998779296875,3,0.029368575624082238,1.8099088510797137,350.25,1.388896110134673,335.6000061035156,-1.7777831600771177,328.04998779296875,0.029368575624082238
5317,2022-02-04,323.25,345.5,323.25,342.04998779296875,5362644.0,-0.0506607929515418,-1.367022813527737,1.3925916883680556,51.72097273053723,47.88479310801579,-2.218400624849437,-0.976617559451654,26.39696099631692,17.3175014452828,36.48457012674457,22.25,-10.043794979620714,0.3274993896484375,-21.282690564162465,21.93768934345934,-10.477595587257042,11.132594366553917,-12.51243899226563,4.651162790697675,-51.49736415670973,10.805094976905457,2,4.850006103515625,13.82501220703125,30.175003051757812,30.175003051757812,26.0,4,0.08430007733952039,1.200000904224537,340.5,1.8099088510797137,350.25,1.388896110134673,335.6000061035156,0.08430007733952039
5318,2022-02-07,332.95001220703125,333.6000061035156,319.6499938964844,323.95001220703125,3677820.0,0.030007771715487186,1.7087434446386773,-0.4787237150954974,56.96421850530997,51.00306801987554,-8.32612211241917,-10.813627266854894,16.169168331020046,7.856091793054134,35.6068374064172,13.95001220703125,-6.842592229029776,9.762510681152321,-12.218575725050357,31.743597087355,-1.2280325219490464,20.75305388425369,-18.751456079915613,38.71911483935852,-19.88318260044241,10.99054320310135,2,-4.050018310546875,4.125,20.474990844726562,20.474990844726562,13.0999755859375,0,0.0415977626615176,-1.367022813527737,323.25,1.200000904224537,340.5,1.8099088510797137,350.25,0.0415977626615176
5319,2022-02-08,328.6499938964844,335.75,328.6000061035156,332.3500061035156,4051680.0,-0.012914906601274034,-2.763166771069243,-0.4111124674479167,53.31609874446852,53.433811091064904,-1.6874411198363077,-6.774295508977616,20.001450109230746,12.390492725537456,34.83494368641538,7.149993896484375,-3.9091767253240732,5.407492065429665,-16.62499970125316,27.43998383211249,-5.608753817911747,16.423737948771077,-11.267322259537991,26.200868706916697,-30.749631863914342,11.016245883341409,2,0.25,1.2750091552734375,21.050010681152344,24.775009155273438,26.70001220703125,1,0.051422468310793334,1.7087434446386773,332.95001220703125,-1.367022813527737,323.25,1.200000904224537,340.5,0.051422468310793334
5320,2022-02-09,344.0,344.0,330.70001220703125,331.1499938964844,4136850.0,0.046706241863952336,1.0700360273494367,-3.472963164579931,60.0,55.232207267876355,-12.925522023269764,-22.06225013760138,4.300851300842453,-2.5616395514658734,33.68523735019735,15.350006103515625,0.5434570504957037,19.99999847412107,-3.8139704658338474,43.81396741407599,8.093014004143583,31.90698294409856,-24.350006103515625,70.88792365898145,13.266888950542011,11.906984469977472,2,-9.5,-15.899993896484375,9.875007629394531,9.425003051757812,22.75,2,0.02238375641578849,-2.763166771069243,328.6499938964844,1.7087434446386773,332.95001220703125,-1.367022813527737,323.25,0.02238375641578849
5321,2022-02-10,342.95001220703125,350.45001220703125,341.70001220703125,343.1000061035156,3794480.0,-0.003052290095839405,-5.60378879484079,-0.011672671224906131,60.73114081777045,57.02239651387277,-9.662208960905616,-20.682574937926233,5.158125542996515,-1.2308074445427906,32.25575999173643,8.75,4.003401058455495,18.06750946044923,-7.2123392925448115,43.34735821344327,5.427585083952181,30.70743383694628,-20.55201782226561,75.64936512576108,15.612464885707716,12.639924376497031,2,-6.1250152587890625,-14.850006103515625,12.012489318847656,10.474990844726562,27.849975585937557,3,0.022452198324474315,1.0700360273494367,344.0,-2.763166771069243,328.6499938964844,1.7087434446386773,332.95001220703125,0.022452198324474315
5322,2022-02-11,327.5,340.0,327.5,340.0,3756804.0,-0.04505033286805782,1.0,83.33672431332656,58.767586782976274,57.96377734047793,7.878262514608593,-4.257660697305255,20.11264065379237,14.462557454613432,30.518226461173985,15.45001220703125,7.270020162110143,1.8599975585937614,-22.737382621279096,26.45737773846662,-10.438692531342667,14.15868764853019,-2.5738451660155874,25.487017651634126,-39.11617224532437,12.298690089936425,2,9.324996948242188,0.600006103515625,24.612503051757812,25.925003051757812,45.5,4,0.057404542879293974,-5.60378879484079,342.95001220703125,1.0700360273494367,344.0,-2.763166771069243,328.6499938964844,0.057404542879293974
5323,2022-02-14,321.54998779296875,323.1000061035156,311.8500061035156,322.04998779296875,5166412.0,-0.018167976204675584,7.653724265827837,0.04,53.462274497581625,57.93616010372179,14.314621926909297,1.9539879547807004,25.652212636697698,20.59106094039811,28.99342547411,15.649993896484375,8.664366191088448,-4.19251403808596,-28.69908135545751,20.314053279285588,-16.445797696771706,8.060769620599785,32.45001220703125,25.129482268578364,-39.72839074444283,12.25328365868577,2,11.375015258789062,6.550018310546875,30.425018310546875,31.875015258789062,49.350006103515625,0,0.08614527525613225,1.0,327.5,-5.60378879484079,342.95001220703125,1.0700360273494367,344.0,0.08614527525613225
5324,2022-02-15,334.1499938964844,334.1499938964844,322.3500061035156,323.75,3999764.0,0.039185217172603926,1.2692297534823804,-20.79998779296875,59.053119321382766,57.58379477863259,1.662087400364328,-9.781032034467898,12.741032177508714,8.282947674640468,26.970249974353422,12.600006103515625,10.631890225625625,7.5399917602538835,-16.86183076832998,31.941814288837747,-4.66091950403802,19.740903024545787,19.00700622558594,57.77197996592468,-9.587163132792874,12.200911264291925,2,-1.2249908447265625,-6.04998779296875,17.18750762939453,19.275009155273438,39.350006103515625,1,0.035612731150223675,7.653724265827837,321.54998779296875,1.0,327.5,-5.60378879484079,342.95001220703125,0.035612731150223675
5325,2022-02-16,336.5,336.5,330.6000061035156,333.29998779296875,3846246.0,0.007032788108455312,2.687482118674779,0.3076936620234927,55.55119229228479,56.61851152136795,-3.1776327272787626,-11.495732807736601,10.031431919836109,6.322097326886819,25.3209488779854,5.899993896484375,11.60831713923426,9.112498474121082,-15.519824935458303,33.74482188370047,-3.20366323066861,21.428660178910775,15.830860241699213,63.860077717032524,0.31014065930179413,12.316161704789685,2,-5.3499908447265625,-8.399993896484375,14.837501525878906,16.925003051757812,28.5,2,0.056017848747446086,1.2692297534823804,334.1499938964844,7.653724265827837,321.54998779296875,1.0,327.5,0.056017848747446086
5326,2022-02-17,336.45001220703125,340.3500061035156,334.3500061035156,336.3500061035156,2663968.0,-0.0001485521336367368,-1.9268249112386397,0.03125178813252208,56.82182785053935,57.18527320136818,-4.204722560005962,-10.553413906444177,9.426912358805396,6.968482131343876,23.486718242304505,6.0,11.679357551464932,8.152510070800759,-16.40308565604255,32.708105797644066,-4.125287792620895,20.430307934222412,15.071230951904283,86.3158108895285,24.249003246169252,12.27779786342164,2,-5.3000030517578125,-8.350006103515625,14.662490844726562,16.974990844726562,22.3499755859375,3,0.09005791854251433,2.687482118674779,336.5,1.2692297534823804,334.1499938964844,7.653724265827837,321.54998779296875,0.09005791854251433
5327,2022-02-18,330.8999938964844,338.1499938964844,330.8999938964844,337.75,3041100.0,-0.01649581842526948,-1.116786435059988,-68.49588037839487,51.172358800116385,56.54173323412445,2.843600513014792,-4.007807082305874,14.04778656223857,13.033592249905269,21.59326402604888,7.25,9.288761302219996,1.8399917602538949,-21.9986211489408,25.67860466944859,-10.079314694343452,13.759298214851242,19.827824521342734,66.8420624314693,8.128223042959966,11.919306454597345,2,0.2500152587890625,-2.79998779296875,19.93750762939453,22.525009155273438,33.39999389648443,4,0.12058021949969078,-1.9268249112386397,336.45001220703125,2.687482118674779,336.5,1.2692297534823804,334.1499938964844,0.12058021949969078
5328,2022-02-21,325.45001220703125,334.70001220703125,323.3999938964844,331.95001220703125,2330940.0,-0.016470177666905728,-1.1320715605944573,0.9489042639924085,45.75136447632544,55.70120720433077,7.954306918292559,3.263425797195339,18.289486427005954,18.90673827627279,19.29630200978216,11.300018310546875,7.113610919497603,-4.6599899291992415,-25.60934180354576,16.289361945147277,-15.13466586637253,5.814686007974046,24.500249964509635,17.22225613064236,-34.7709199529135,10.47467593717326,2,5.6999969482421875,2.649993896484375,16.849990844726562,24.149993896484375,45.0,0,0.14610534954511034,-1.116786435059988,330.8999938964844,-1.9268249112386397,336.45001220703125,2.687482118674779,336.5,0.14610534954511034
5329,2022-02-22,327.1499938964844,331.79998779296875,312.75,313.8500061035156,3844324.0,0.0052234801834074585,-1.4580629410282258,-2.0461519681490383,39.15492981961967,53.38508829539963,6.726541837112734,2.855801309378421,15.372840705989574,17.71116450179767,17.200746802256898,19.04998779296875,7.740612813155906,-3.6875076293945312,-23.025141862655175,15.650126603866113,-13.356324746024825,5.981309487235762,22.038263153695993,52.17387939146193,5.4703902566067555,9.668817116630311,2,4.0000152587890625,0.95001220703125,12.787513732910156,22.45001220703125,50.70001220703125,1,0.1337307070647331,-1.1320715605944573,325.45001220703125,-1.116786435059988,330.8999938964844,-1.9268249112386397,336.45001220703125,0.1337307070647331
5330,2022-02-23,323.75,329.1000061035156,319.8500061035156,325.45001220703125,3276102.0,-0.010392767720974416,1.0555555555555556,-0.12782058401061003,41.63754572303027,51.26357772931739,7.768987561503309,7.810034894783712,17.312657299500756,21.553014917227415,15.073309926345837,9.25,6.800055549384183,-7.820001220703148,-24.636142081233743,8.996139639827447,-16.228071650968445,0.5880692095621498,24.691492031247094,39.85506365014479,-4.3001018737164,8.408070430265306,2,2.350006103515625,4.350006103515625,13.25,24.800003051757812,50.70001220703125,2,0.15366795366795372,-1.4580629410282258,327.1499938964844,-1.1320715605944573,325.45001220703125,-1.116786435059988,330.8999938964844,0.15366795366795372
5331,2022-02-24,321.45001220703125,324.5,310.3500061035156,313.75,4844494.0,-0.007104209399131256,1.0507255671188285,-4.529386421570387,48.943669286927516,50.17203134086753,7.485674516703057,10.581667913874071,18.403507790511753,24.22609391926909,13.934539301204099,14.149993896484375,6.6158719869614515,-10.074989318847656,-26.99948223402788,6.849503596332568,-18.53723577643774,-1.6127428612575727,26.259650105661194,39.92809704155003,-8.843022779252664,8.4622464575901,2,3.899993896484375,6.649993896484375,14.424995422363281,26.774993896484375,58.29998779296875,3,0.1354798137786979,1.0555555555555556,323.75,-1.4580629410282258,327.1499938964844,-1.1320715605944573,325.45001220703125,0.1354798137786979
5332,2022-02-25,336.45001220703125,336.8500061035156,321.04998779296875,322.25,4511708.0,0.04666355399090549,1.1066691080729167,1.8441545058934503,51.93370165745857,50.002189914187184,-6.829444197329224,-3.245849823284402,2.1180765595493654,9.732509938881094,12.392527447985042,15.800018310546875,4.442558614511881,4.075010681152321,-11.98135746183624,20.13137882414088,-3.9531733903419877,12.10319475264663,9.765263857294144,98.49058906987028,46.4466230435977,8.02818407149429,2,-11.100006103515625,-8.350006103515625,-0.5750045776367188,11.774993896484375,47.149993896484375,4,0.06642881490574792,1.0507255671188285,321.45001220703125,1.0555555555555556,323.75,-1.4580629410282258,327.1499938964844,0.06642881490574792
5333,2022-02-28,341.04998779296875,342.45001220703125,331.75,335.70001220703125,5555898.0,0.013672092195101238,1.6257620010484535,0.3767585201996106,56.82819368453884,49.75497595453786,-9.356378265482988,-7.190629007820007,-3.956375411430031,5.569448749790581,11.714944510880995,10.70001220703125,2.2066754238329054,8.024986267089844,-8.343678875891044,24.39365141007073,-0.15934630440057163,16.20931883858026,3.730677472924242,95.6385540565079,38.659800671122554,8.184332571490435,2,-14.649978637695312,-12.949981689453125,-5.174980163574219,7.175018310546875,51.6500244140625,0,0.06817182475348371,1.1066691080729167,336.45001220703125,1.0507255671188285,321.45001220703125,1.0555555555555556,323.75,0.06817182475348371
5334,2022-03-01,348.20001220703125,350.75,336.5,347.29998779296875,4504290.0,0.020964740272627846,3.75,0.16822963013667375,52.54238102205099,49.42066359117856,-15.984788910479836,-14.06965107635017,-12.439538528074763,-1.0840764091448705,11.352441711008527,14.25,1.5050273864002293,14.545010375976574,-3.156580311286973,32.24660106324012,5.6942150323448,23.395805719608347,-37.850006103515625,93.68814807372867,36.879704274643,8.850795343631777,3,-17.650009155273438,-20.100006103515625,-17.362503051757812,-3.6750030517578125,45.899993896484375,1,0.06390005519807596,1.6257620010484535,341.04998779296875,1.1066691080729167,336.45001220703125,1.0507255671188285,321.45001220703125,0.06390005519807596
5335,2022-03-02,347.6000061035156,360.25,341.79998779296875,352.5,5105552.0,-0.0017231650846665225,-1.2363609797419142,-5.444289976942899,52.83018517465975,48.977147738303046,-15.248171661063623,-14.417550477179816,-11.761258724538038,-0.008373408979139185,11.661120591296887,18.45001220703125,2.1927766944489804,14.077503967285168,-3.1339551447275653,31.2889630792979,5.471774411278773,22.683233523291563,-36.44200012207034,74.64930772792016,19.38867648594482,8.605729556006374,3,-12.300003051757812,-15.57501220703125,-17.75,-3.0749969482421875,63.29998779296875,2,0.08702531492761678,3.75,348.20001220703125,1.6257620010484535,341.04998779296875,1.1066691080729167,336.45001220703125,0.08702531492761678
5336,2022-03-03,350.5,360.20001220703125,347.5,353.1000061035156,5053768.0,0.008342905194370864,-1.9534891148134348,0.5306141514545692,66.52299430162952,50.68277390513784,-17.819495579392424,-17.423256332044502,-14.889389064836223,-2.352697721549987,12.37992571743792,12.70001220703125,1.0743919014688572,16.477497863769543,-2.1131789162256496,35.068174643764735,7.1821594737719465,25.77283625376714,-37.37831425781252,75.12755876578233,15.435659623617838,9.29533838999759,3,-15.199996948242188,-18.475006103515625,-25.162490844726562,-5.9749908447265625,61.95001220703125,3,0.06833099060493941,-1.2363609797419142,347.6000061035156,3.75,348.20001220703125,1.6257620010484535,341.04998779296875,0.06833099060493941
5337,2022-03-04,350.5,354.70001220703125,342.3500061035156,349.0,5014430.0,0.0,1.4949445752826722,-0.576921722595866,72.7415780545644,53.68168652494217,-16.47988969119899,-16.10267293559815,-15.513919732505144,-1.9215190349040085,11.927824310724318,12.350006103515625,0.44806952792663424,15.114997863769531,-4.134040436101998,34.36403616364106,5.490478713833795,24.739517013705267,-35.4931816875,65.78947368421053,1.6543759672865548,9.624519149935756,3,-15.199996948242188,-15.199996948242188,-25.56249237060547,-5.9749908447265625,62.5,4,0.08345221112696155,-1.9534891148134348,350.5,-1.2363609797419142,347.6000061035156,3.75,348.20001220703125,0.08345221112696155
5338,2022-03-07,346.79998779296875,352.20001220703125,341.29998779296875,345.0,5831790.0,-0.01055638290165839,-1.369567380732819,1.1999918619791667,61.55251228089342,56.17030679841703,-10.541442204067494,-11.923160675893314,-12.404042358349272,2.170978131247807,11.246793556423757,10.9000244140625,-0.4518220410105869,10.722486877441384,-9.14432034563032,30.589294100513087,0.7890832659055036,20.655890488977263,-29.983442212968725,43.36836965460527,-20.68051830660432,9.93340361153586,3,-11.499984741210938,-11.499984741210938,-21.86248016357422,-2.2749786376953125,50.20001220703125,0,0.10611308998233193,1.4949445752826722,350.5,-1.9534891148134348,350.5,-1.2363609797419142,347.6000061035156,0.10611308998233193
5339,2022-03-08,345.54998779296875,359.5,340.45001220703125,345.5,4861588.0,-0.0036043830565133383,-2.753705719285375,0.027771184429147874,58.43429074597184,58.036611800966085,-7.159858258164888,-9.846999125506727,-11.980416089442315,3.7199646933459576,10.791690679694346,19.04998779296875,-0.06613649975338376,8.627487182617188,-11.34648164696381,28.601456012198184,-1.3594972321732826,18.614471597407658,-26.99610403616873,25.757468334139944,-36.732537215326275,9.986984414790491,3,-10.249984741210938,-10.249984741210938,-18.837478637695312,-1.0249786376953125,59.45001220703125,1,0.13644921452670333,-1.369567380732819,346.79998779296875,1.4949445752826722,350.5,-1.9534891148134348,350.5,0.13644921452670333
5340,2022-03-09,351.70001220703125,351.70001220703125,339.3500061035156,347.6499938964844,5283868.0,0.017797785071105743,5.098740873024844,81.02014652014653,62.76150627615063,59.57192702199088,-9.977468872379461,-16.222306319229006,-18.96686429196876,-2.1657246776227908,10.984069584314923,12.350006103515625,1.8096339647296418,14.392510986328148,-6.434478781780058,35.21950075443635,3.979016102274045,24.80600587038225,-31.47828380050322,59.23262584289234,-0.2335137136207024,10.413494884054103,3,-11.050018310546875,-16.400009155273438,-23.712501525878906,-7.1750030517578125,43.649993896484375,2,0.12055727160886542,-2.753705719285375,345.54998779296875,-1.369567380732819,346.79998779296875,1.4949445752826722,350.5,0.12055727160886542
5341,2022-03-10,350.6499938964844,357.0,347.20001220703125,353.25,4195614.0,-0.0029855509641801836,-1.0631619524887967,-0.6419739132400479,67.87330316742081,61.342993856431136,-4.861034544414963,-15.353003588858769,-18.6457051563209,-0.8771474584239627,11.779768414781081,9.79998779296875,4.537906439819494,12.957493591308605,-8.581192939410414,34.496180122027624,2.1881503259490955,23.726836856668115,-28.827134626217457,56.07936087236379,-2.352411171758824,10.769343265359513,3,-4.649993896484375,-15.349990844726562,-18.47498321533203,-6.1249847412109375,46.800018310546875,3,0.1718237588727478,5.098740873024844,351.70001220703125,-2.753705719285375,345.54998779296875,-1.369567380732819,346.79998779296875,0.1718237588727478
5342,2022-03-11,346.29998779296875,351.3999938964844,340.70001220703125,350.1000061035156,4730126.0,-0.012405550204571791,2.343747466800181,1.4615420730776905,69.25204633935758,62.723421929188774,1.15453889688024,-10.036932797614838,-15.273889719757733,3.7148900755566956,11.509478392044517,10.699981689453125,7.254565447613459,7.667488098144531,-13.63794058641696,28.972916782706022,-2.9852262441362427,18.320202440425305,-22.940042893512498,34.49123471280905,-27.948972682583374,10.652714342280753,3,2.07501220703125,-10.999984741210938,-13.712478637695312,-1.7749786376953125,39.1500244140625,4,0.1910194246198169,-1.0631619524887967,350.6499938964844,5.098740873024844,351.70001220703125,-2.753705719285375,345.54998779296875,0.1910194246198169
5343,2022-03-14,349.25,350.8500061035156,338.25,345.79998779296875,3505828.0,0.008518661019401685,2.789461607650935,-0.9078935744745782,69.94583410683015,64.65713893860868,-0.5699107766371299,-11.389260083557303,-18.825304754318893,1.0169402402563037,10.30879264122133,12.600006103515625,9.542927897907589,9.232499694824241,-10.970057206124409,29.435056595772892,-0.8687787556500552,19.333778145298538,-24.414452896521993,51.76470588235295,-11.479484292445285,10.101278450474323,3,0.0,-13.949996948242188,-16.662490844726562,-4.7249908447265625,33.95001220703125,0,0.18253400143163923,2.343747466800181,346.29998779296875,-1.0631619524887967,350.6499938964844,5.098740873024844,351.70001220703125,0.18253400143163923
5344,2022-03-15,346.04998779296875,349.25,340.70001220703125,346.1499938964844,3392734.0,-0.009162526004384386,1.7142739501741435,-0.028987173816895178,70.19923750384234,66.58703364185119,2.5625244796158313,-7.643927421077592,-15.936169745682719,4.377121934694799,9.87082260978525,8.54998779296875,10.48788746919854,5.437487792968739,-14.73838879501227,25.613364380949747,-4.650450501021737,15.525426086959214,-19.797862573629857,41.599934895833336,-23.586505264662783,10.087938293990504,3,3.175018310546875,-10.749984741210938,-13.062484741210938,-1.5249786376953125,43.00000000000006,1,0.14723309927556794,2.789461607650935,349.25,2.343747466800181,346.29998779296875,-1.0631619524887967,350.6499938964844,0.14723309927556794
5345,2022-03-16,355.3500061035156,360.5,350.20001220703125,355.1499938964844,5205640.0,0.02687478294641865,-1.039606473368061,-2.0,77.25075349344732,67.7790068853865,-6.171550845747788,-16.294785000958314,-25.355141074337098,-4.738157311033262,9.834051965866653,14.45001220703125,10.856393944532044,13.795005798339844,-7.311634587741025,34.90164618442071,3.2416856052994376,24.34832599138025,-27.737965892950285,76.85396001580057,8.12251870265203,10.553320193040433,3,-5.975006103515625,-19.925003051757812,-25.93750762939453,-10.824996948242188,30.350006103515625,2,0.1397213818592733,1.7142739501741435,346.04998779296875,2.789461607650935,349.25,2.343747466800181,346.29998779296875,0.1397213818592733
5346,2022-03-17,366.75,368.0,356.04998779296875,359.04998779296875,4503286.0,0.03208102912811972,1.343136844246845,38.497711321330485,75.85318882121103,68.1247414150139,-16.789689410884478,-26.676086711352127,-36.44425934470132,-15.919575499153666,10.237569427426566,12.649993896484375,11.549731657032453,23.68000030517578,-0.06824691199415156,47.428247522345714,11.805876696590815,35.55412391376075,-37.164682202068605,95.7983193277311,29.557604578959456,11.874123608584966,3,-13.625,-27.574996948242188,-35.44999694824219,-22.224990844726562,27.95001220703125,3,0.07798229339745233,-1.039606473368061,355.3500061035156,1.7142739501741435,346.04998779296875,2.789461607650935,349.25,0.07798229339745233
5347,2022-03-18,370.7999877929688,373.7999877929688,363.5,368.0,6605876.0,0.011042911500937391,1.3409095638060848,0.3636342018278885,75.62441317515744,69.68828595882101,-19.732370050259647,-29.07425312092323,-40.0767083445329,-19.68210706937299,10.571398493061873,10.299987792968807,12.447671779155087,25.734988403320358,-0.30200609180752735,51.77198289844824,12.716491155756444,38.75348565088427,-38.1414954188719,91.56117853690698,27.839517781347077,13.01849724756393,3,-14.774993896484432,-28.72499084472662,-38.3374862670899,-26.27497863769537,14.600006103515568,4,0.07187169711812968,1.343136844246845,366.75,-1.039606473368061,355.3500061035156,1.7142739501741435,346.04998779296875,0.07187169711812968
5348,2022-03-21,373.0,375.5,369.6000061035156,369.6000061035156,2924020.0,0.005933150699723111,-2.47059087522776,1.21428882833785,73.35211128378192,71.34582157413325,-19.919860091840178,-29.01700487599487,-41.6863850279355,-21.654795734080096,10.512407872195467,5.899993896484375,12.120475648741376,25.557501220703102,-1.5978437453960623,52.71284618680227,11.97982873765352,39.135173703752685,-36.22735808401592,92.81608943407412,31.526542863709388,13.577672483049579,3,-16.125,-30.074996948242188,-40.537498474121094,-28.474990844726562,33.149993896484375,0,0.03337804881241624,1.3409095638060848,370.7999877929688,1.343136844246845,366.75,-1.039606473368061,355.3500061035156,0.03337804881241624
5349,2022-03-22,370.8999938964844,372.5499877929688,367.8500061035156,370.75,3540586.0,-0.0056300431729641165,1.724641527125349,0.04411593110195582,71.33694699564482,72.29864832074371,-15.472944391805072,-24.73972207831207,-39.005050226644244,-19.453929678547695,9.818260430542358,5.149993896484375,11.412365979305491,21.269995117187477,-6.050619073474138,48.59060930784909,7.609688021856698,34.93030221251826,-29.48006901041839,81.81814892102818,21.300698050547098,13.6603070953308,3,-14.024993896484375,-27.974990844726562,-40.387489318847656,-26.374984741210938,32.100006103515625,1,0.03316262742775811,-2.47059087522776,373.0,1.3409095638060848,370.7999877929688,1.343136844246845,366.75,0.03316262742775811
5350,2022-03-23,373.5,374.5499877929688,368.1000061035156,368.5,2906020.0,0.007009992306015622,-1.2241362981047688,33.33468972533062,71.17859435083116,72.66590289667819,-16.37771432724844,-24.687206515295145,-41.023439483590664,-21.924159447173906,9.131179907063716,6.449981689453182,12.130763341980867,21.382501220703148,-5.0619800672452016,47.8269825086515,8.160260576729002,34.604741864677294,-27.990466100261926,89.71723010396367,29.76530456890695,13.222240643974173,3,-16.625,-30.574996948242188,-42.98749542236328,-28.974990844726562,24.0,2,0.04163316678171025,1.724641527125349,370.8999938964844,-2.47059087522776,373.0,1.3409095638060848,370.7999877929688,0.04163316678171025
5351,2022-03-24,365.0,372.0,363.25,370.0,3592832.0,-0.022757697456492587,-1.0588235294117647,-1.0,61.54456579102105,71.80951616908524,-6.289510103468331,-13.446682521328398,-31.91415649002647,-13.432706975461656,7.762692745323055,10.25,13.090682249903864,10.705001831054688,-12.016929788552545,33.42693345066192,-0.6559639787489004,22.065967640858275,-15.8916101682305,14.285714285714285,-43.071879566701384,11.360965809803606,3,-8.125,-22.074996948242188,-35.37499237060547,-20.474990844726562,27.399993896484375,3,0.05671236221104459,-1.2241362981047688,373.5,1.724641527125349,370.8999938964844,-2.47059087522776,373.0,0.05671236221104459
5352,2022-03-25,358.79998779296875,366.0499877929688,358.79998779296875,362.5,2910414.0,-0.0169863348137842,-2.918905989673576,0.74000244140625,59.188345950048465,70.6142397072206,2.0898666293585393,-5.782906923365431,-24.74686338957207,-7.417892555280787,7.15795060999896,7.250000000000057,13.146827538622404,3.3874908447265852,-17.784659062744538,24.55964075219771,-7.198584109008948,13.973565798462118,-6.524604741011615,0.0,-56.68465560701968,10.586074953735562,3,-0.699981689453125,-15.874984741210938,-29.17498016357422,-14.274978637695312,39.050018310546875,4,0.10005581280782305,-1.0588235294117647,365.0,-1.2241362981047688,373.5,1.724641527125349,370.8999938964844,0.10005581280782305
5353,2022-03-28,364.2999877929688,365.45001220703125,353.5,355.1499938964844,2835446.0,0.015328874546042703,1.087330588094191,-2.4729631645799466,63.47948985045316,69.86760107906628,-1.1742729959738654,-9.96255127821081,-29.42622971808146,-13.177573391452825,6.7656304790773225,11.95001220703125,13.194708527751686,7.724990844726619,-12.665473257143276,28.115454946596515,-2.4702412062083,17.92022289566154,11.200012207031193,51.30638506392036,-8.906576888419295,10.195232050934946,3,-1.4499816894531818,-21.374984741210994,-34.674980163574276,-19.77497863769537,26.350006103515568,0,0.05791931597732214,-2.918905989673576,358.79998779296875,-1.0588235294117647,365.0,-1.2241362981047688,373.5,0.05791931597732214
5354,2022-03-29,370.45001220703125,375.1499938964844,365.6499938964844,367.75,3428778.0,0.01688175849612561,-1.7536134453781513,0.29508349815059837,63.479489850453135,68.33746067428913,-3.9103876205517736,-15.136236314518214,-34.58019417055084,-19.40086815568975,7.168310058094475,10.850006103515568,13.757074285009367,12.762515258789051,-8.125834195502762,33.650864713080864,2.3183405316431163,23.206689985934986,-16.95001220703125,78.29107152673919,17.212438147980052,10.44417472714591,3,-5.95001220703125,-27.525009155273438,-40.82500457763672,-25.925003051757812,7.449981689453125,1,0.09636922800127135,1.087330588094191,364.2999877929688,-2.918905989673576,358.79998779296875,-1.0588235294117647,365.0,0.09636922800127135
5355,2022-03-30,377.8500061035156,377.8500061035156,367.3999938964844,368.95001220703125,3655642.0,0.019975688089190147,1.348318960344266,3.2962791328525896,67.9183014393505,67.45580652074906,-8.697778996603006,-21.242913378851256,-41.01139109078042,-26.92844670876832,7.719464451455446,10.45001220703125,14.34941930334935,18.650009155273438,-3.5051903427460047,40.80520865329288,7.572409406263716,29.72760890428316,-24.350006103515625,100.0,36.70731349647804,11.077599749009709,3,-12.175003051757812,-33.75,-48.224998474121094,-33.32499694824219,2.29998779296875,2,0.06656078732361936,-1.7536134453781513,370.45001220703125,1.087330588094191,364.2999877929688,-2.918905989673576,358.79998779296875,0.06656078732361936
5356,2022-03-31,374.45001220703125,382.7999877929688,374.25,378.8999938964844,5136860.0,-0.008998263442009602,-2.525763725027552,-0.49999828552814307,68.77918405970121,66.69522550792061,-4.571406276014898,-16.818963577877412,-36.575091168701704,-23.653152809069297,8.41556496580393,8.549987792968807,15.262338277455001,14.052514648437523,-8.70360180889719,36.808631105772236,2.674456419770138,25.430572877104908,-19.976011962890652,71.50177793609414,4.3772888019218215,11.37805822866736,3,-6.300018310546875,-27.875015258789062,-47.350006103515625,-29.925003051757812,-0.95001220703125,3,0.06155691558697174,1.348318960344266,377.8500061035156,-1.7536134453781513,370.45001220703125,1.087330588094191,364.2999877929688,0.06155691558697174
5357,2022-04-01,379.75,379.75,374.75,376.0,2961082.0,0.014154059607930813,1.6666666666666667,-0.8427000966965443,69.7283187154358,66.29258188921547,-9.463513288166496,-20.886099237486633,-40.6720014379153,-29.018748572045638,9.342829828511965,5.29998779296875,15.0410738580307,17.89000244140624,-5.922973852451548,41.702978735264026,5.983514294477345,29.796490588335132,-23.5764405029297,89.59048101139237,19.6752952244874,11.90648814692889,4,-11.600006103515625,-27.82501220703125,-53.024993896484375,-35.22499084472656,-5.200012207031193,4,0.033311372999300426,-2.525763725027552,374.45001220703125,1.348318960344266,377.8500061035156,-1.7536134453781513,370.45001220703125,0.033311372999300426
5358,2022-04-04,383.6000061035156,384.0499877929688,378.70001220703125,381.8500061035156,2837088.0,0.010138264920383389,3.0377732224703307,0.4666666666666667,74.08595107715834,66.59802678716142,-13.021090587508127,-23.017922948245086,-42.88832363201686,-32.95655077195221,10.351295942894708,5.349975585937557,14.350505925325535,19.90000762939451,-4.687694687760597,44.487709946549614,7.606156470816927,32.19385878797209,-25.82886090869141,97.55444652870696,23.063778454717124,12.293851158577555,4,-14.82501220703125,-25.70001220703125,-56.875,-39.07499694824219,-16.100006103515625,0,0.03714807031612666,1.6666666666666667,379.75,-2.525763725027552,374.45001220703125,1.348318960344266,377.8500061035156,0.03714807031612666
5359,2022-04-05,392.70001220703125,392.8999938964844,386.1000061035156,386.45001220703125,3577812.0,0.023722643270917887,1.0451203730048737,3.5714285714285716,74.01928710180464,66.91365931504735,-20.901589547609262,-29.939464181994992,-50.47795879711691,-42.067578830726745,11.40006918317143,9.29998779296875,13.637305883046224,26.64251251220702,0.39647654666464405,52.888548477749396,13.519494529435804,39.765530494978236,-32.82655960435545,99.21575808057598,23.990313654227847,13.123017982771197,4,-19.500015258789062,-28.000015258789062,-65.45000457763672,-48.17500305175781,-18.300018310546875,1,-0.0052203163911951345,3.0377732224703307,383.6000061035156,1.6666666666666667,379.75,-2.525763725027552,374.45001220703125,-0.0052203163911951345
5360,2022-04-06,394.1000061035156,396.7999877929688,387.70001220703125,392.2999877929688,4194512.0,0.0035650467353340876,1.5277774245641456,0.2880029296874909,70.1844972574732,67.87365170020871,-21.313517768960082,-29.513247291061703,-50.20734040306684,-43.54082104024894,12.66353573862904,9.099975585937557,13.1257767678037,25.922506713867165,-2.221540663284088,54.06655409101842,11.85048302529151,39.99453040244282,-30.92389937145896,88.02668225702965,14.767262633937918,14.07202368857563,4,-18.95001220703125,-26.57501220703125,-64.7750015258789,-49.57499694824219,-22.649993896484375,2,-0.04110634853117989,1.0451203730048737,392.70001220703125,3.0377732224703307,383.6000061035156,1.6666666666666667,379.75,-0.04110634853117989
5361,2022-04-07,410.8999938964844,411.3999938964844,397.1000061035156,397.1000061035156,8082838.0,0.04262874278808315,-1.0724638322150917,7.666581896478888,74.90682664695343,69.62014955542038,-34.55132274353491,-43.81440816569534,-65.53420662767542,-60.388961837404054,13.894721981617137,17.29998779296875,13.341041001616873,39.709994506835926,6.946374996555505,72.47361401711635,23.328184751695687,56.091804261976165,-43.68902143711824,98.63574329258493,26.547471027525802,16.381809755140218,4,-28.449996948242188,-36.07499694824219,-77.23749542236328,-66.37498474121094,-45.449981689453125,3,-0.07483572756573631,1.5277774245641456,394.1000061035156,1.0451203730048737,392.70001220703125,3.0377732224703307,383.6000061035156,-0.07483572756573631
5362,2022-04-08,412.45001220703125,414.6499938964844,404.5,412.0,5029774.0,0.0037722519678045074,3.185585562910574,0.03260960906505557,74.70256362826129,70.86715775295463,-30.94495820432985,-42.32453443668328,-65.46922967168678,-61.99856766598987,15.730247044755188,10.149993896484375,13.531396528324251,37.9525115966797,2.52134832826448,73.38367486509492,20.236929962472118,55.66809323088728,-39.05257674646856,93.88043724623496,23.40557339211786,17.7155816342076,4,-22.300018310546875,-36.00001525878906,-78.78751373291016,-75.375,-31.800018310546875,4,-0.09443571597587952,-1.0724638322150917,410.8999938964844,1.5277774245641456,394.1000061035156,1.0451203730048737,392.70001220703125,-0.09443571597587952
5363,2022-04-11,413.0,417.25,407.25,412.0,3494556.0,0.0013334653332308655,1.105263157894737,2.2221619422216192,76.88377794277272,72.35652309654569,-26.66441939392803,-39.899310615375896,-64.64177892242685,-62.5943730573257,17.81232879226682,10.0,15.072493546442672,35.31499938964845,-1.9741915581099647,72.60419033740686,16.670403915769214,53.959594863527684,-33.00215518968986,86.35633761559208,16.60100359192029,18.64459547387921,4,-20.675003051757812,-35.25,-77.69999694824219,-75.92498779296875,-37.100006103515625,0,-0.09309930316472448,3.185585562910574,412.45001220703125,-1.0724638322150917,410.8999938964844,1.5277774245641456,394.1000061035156,-0.09309930316472448
5364,2022-04-12,397.0,416.8999938964844,395.25,415.6000061035156,6015096.0,-0.03874092009685226,1.0424540184631508,-18.600006103515625,62.81352064978139,71.789325231038,-7.266384300684024,-20.961245536166018,-47.6652588738595,-46.72650961261792,19.566183642404784,21.649993896484375,17.107026831262544,16.767498779296886,-18.318254351473968,51.85325191006774,-0.7753777860885407,34.31037534468231,-10.29676725554566,31.472052909550197,-34.28109968809868,17.542876565385427,4,-1.25,-19.25,-61.69999694824219,-59.92498779296875,-23.600006103515625,1,-0.0743073047858942,1.105263157894737,413.0,3.185585562910574,412.45001220703125,-1.0724638322150917,410.8999938964844,-0.0743073047858942
5365,2022-04-13,405.0,407.70001220703125,401.25,403.45001220703125,4103286.0,0.02015113350125941,-1.1680668820844233,-0.08333264969605486,71.92982162611823,72.13939607175101,-12.304052421094923,-26.40465468561132,-55.04792974568005,-54.74161586533967,20.67623879512235,10.70001220703125,18.777353973501192,22.284999084472645,-12.411678091206568,56.98167626015186,4.93666049663301,39.63333767231228,-12.798349149547448,44.31818181818182,-26.79086590465395,17.34833858783962,4,-9.0,-27.25,-69.69999694824219,-67.92498779296875,-35.70001220703119,2,-0.07555557062596452,1.0424540184631508,397.0,1.105263157894737,413.0,3.185585562910574,412.45001220703125,-0.07555557062596452
5366,2022-04-19,395.3500061035156,397.5,387.1000061035156,388.7999877929688,5231580.0,-0.02382714542341824,-1.090454881441291,4.225851545579802,69.30798767431536,72.09269262273762,0.6955210172321813,-15.285874948208345,-44.565692773167825,-45.01929148847796,20.913140711855547,17.899993896484375,19.98506944893154,11.205004882812489,-23.076173834930785,45.48618360055576,-5.935584476059148,28.345594241684125,21.899993896484375,27.363189618960376,-50.56201154752756,17.140589358871644,4,2.625,-17.600006103515625,-57.37500762939453,-58.274993896484375,-10.25,1,-0.06045274700268144,-1.1680668820844233,405.0,1.0424540184631508,397.0,1.105263157894737,413.0,-0.06045274700268144
5367,2022-04-20,397.45001220703125,399.1000061035156,392.1499938964844,395.0,3180716.0,0.0053117644393454455,1.417395550271739,0.37404661954703977,68.16439693921231,71.43474216296583,1.5313365179701464,-16.11308480144703,-45.235790357934206,-46.9972971180988,20.85054238482837,6.95001220703125,20.328147982122175,11.972509765624977,-22.196170912865853,46.14119044411581,-5.111830573620409,29.056850104870364,19.196987915039074,34.328385402169125,-45.02388601298639,17.084340339245415,4,4.2249908447265625,-19.70001220703125,-56.800010681152344,-60.375,-13.600006103515625,2,-0.080513269636865,-1.090454881441291,395.3500061035156,-1.1680668820844233,405.0,1.0424540184631508,397.0,-0.080513269636865
5368,2022-04-21,385.45001220703125,399.0,385.45001220703125,397.5499877929688,4089096.0,-0.030192476113824362,-1.2396719227626283,-4.938740938192893,57.72399782259697,69.62415446527609,15.445630224488525,-3.3018236771634975,-32.22854949971611,-34.946232460740134,20.488437608390242,13.54998779296875,20.709494063614954,-0.6499908447265739,-34.31140576966186,33.01142408020871,-17.48069830719419,16.18071661774104,30.606048034667992,0.0,-76.20300049057425,16.83070746246764,4,15.899993896484375,-7.70001220703125,-43.612510681152344,-48.375,-0.75,3,-0.012453024149779224,1.417395550271739,397.45001220703125,-1.090454881441291,395.3500061035156,-1.1680668820844233,405.0,-0.012453024149779224
5369,2022-04-22,383.20001220703125,388.8500061035156,381.0,381.8500061035156,3081710.0,-0.005837332802551498,-4.147514083027326,-0.11157097747243272,52.9091936753095,67.70467628948013,18.11089371048911,-0.08757993601568614,-28.838063062518017,-32.597856217421054,20.14348861561148,7.850006103515625,20.603154263463523,-3.5149917602539062,-36.44869456200945,29.418711041501638,-19.98184316113168,12.951859640623866,31.6318061132813,8.23974232660423,-62.269952301986635,16.46685140087778,4,15.92498779296875,-4.225006103515625,-40.925010681152344,-46.125,1.79998779296875,4,-0.01905015156054557,-1.2396719227626283,385.45001220703125,1.417395550271739,397.45001220703125,-1.090454881441291,395.3500061035156,-0.01905015156054557
5370,2022-04-25,389.0499877929688,390.8500061035156,375.25,381.5,3176062.0,0.01526611534338107,1.7982012458808203,5.592558265705221,57.733040916200146,65.79647787495199,12.81709417359724,-4.967546695165311,-33.950912909743295,-38.339987037752735,19.621619712008197,15.600006103515625,19.983055975026616,1.5574844360352245,-30.791638775725573,33.90660764779602,-14.617077169845174,17.732046041915623,23.751921428125,57.861569230100166,-12.005336458396165,16.17456160588039,4,7.200012207031193,-5.324981689453182,-46.78748321533209,-51.97497558593756,0.5500183105468182,0,-0.040226177580071076,-4.147514083027326,383.20001220703125,-1.2396719227626283,385.45001220703125,1.417395550271739,397.45001220703125,-0.040226177580071076
5371,2022-04-26,385.70001220703125,392.70001220703125,385.70001220703125,391.7999877929688,3564992.0,-0.008610655933808276,-1.2950911528686637,-0.8079450925229806,53.21796395325807,63.40930013328496,13.652209363553197,0.013424143912459385,-29.853691234542907,-34.81273245148225,19.480161470721253,7.0,18.62145018832109,-2.8274917602539062,-33.42363259601507,27.768649075507255,-18.125562178134487,12.470578657626675,24.097744276375067,43.81555359640289,-22.58335971043313,15.298070417880567,4,10.54998779296875,-0.32501220703125,-43.300010681152344,-54.350006103515625,15.099975585937557,1,-0.042520155289130335,1.7982012458808203,389.0499877929688,-4.147514083027326,383.20001220703125,-1.2396719227626283,385.45001220703125,-0.042520155289130335
5372,2022-04-27,394.70001220703125,395.7999877929688,381.8500061035156,385.5,3328564.0,0.02333419682436788,1.4473730705600651,-1.5082047587600669,55.686481737126556,61.054044999324276,2.0892999015106852,-6.491982282285335,-37.48838148882459,-43.640397276687054,19.839920645914734,13.949981689453182,17.971745084161398,4.37750701904298,-22.90858839554761,31.66360243363357,-9.265540688252315,18.020554726338275,12.333923757702564,81.89478824013158,18.63392452699609,13.643047707295302,4,1.3749847412109375,-9.32501220703125,-48.550010681152344,-59.600006103515625,9.449981689453125,2,-0.024322284789999316,-1.2950911528686637,385.70001220703125,1.7982012458808203,389.0499877929688,-4.147514083027326,383.20001220703125,-0.024322284789999316
5373,2022-04-28,385.3999938964844,396.6000061035156,380.5499877929688,391.6499938964844,4376136.0,-0.023562244800916732,-1.0125399406868913,-0.6793469246946587,46.26788266891003,59.215640779227456,7.892519237256977,4.711402069980181,-26.71115470446688,-34.13894129473425,20.715725762735186,16.050018310546818,14.933620834560543,-5.977511596679676,-30.52101307162104,18.56598987826169,-18.249262334150387,6.294239140791035,19.091227191070743,47.540941427707665,-10.710371535011404,12.271750737470695,4,6.07501220703125,-0.024993896484375,-36.349998474121094,-47.399993896484375,11.600006103515625,3,-0.004021763927129385,1.4473730705600651,394.70001220703125,-1.2950911528686637,385.70001220703125,1.7982012458808203,389.0499877929688,-0.004021763927129385
5374,2022-04-29,406.1499938964844,413.3999938964844,399.1499938964844,413.3999938964844,6197758.0,0.05384016691389282,2.9310344827586206,1.16,55.142975484334826,57.350435652362634,-12.76548720143046,-13.941710931823991,-46.118570581661515,-54.583958636673515,21.07863247503828,28.0,12.102087796485307,12.987489318847679,-10.308606856684719,36.28358549438008,1.33944123108148,24.635537406613878,-30.899993896484375,80.99606511164316,25.415988427345653,11.648048087766186,4,-11.824996948242188,-20.774993896484375,-56.24999237060547,-67.29998779296875,-13.350006103515568,4,-0.05281295583355372,-1.0125399406868913,385.3999938964844,1.4473730705600651,394.70001220703125,-1.2950911528686637,385.70001220703125,-0.05281295583355372
5375,2022-05-02,403.0,412.1000061035156,398.2999877929688,405.70001220703125,3406106.0,-0.007755740351647611,-1.2809878585804697,0.3724154768318966,46.183576702490676,54.78105665549323,-11.095878281275247,-9.28708894991047,-41.71067390179621,-51.178532171083475,21.252364691811966,13.800018310546818,8.770774166849947,8.579995727539085,-13.93802539641149,31.09801685148966,-2.6790148344362024,19.839006289514373,-26.9870001220703,68.34096814559989,17.4550253946271,11.259010561975275,5,-8.675003051757812,-17.625,-53.099998474121094,-64.14999389648438,-17.899993896484375,0,-0.04466501240694787,2.9310344827586206,406.1499938964844,-1.0125399406868913,385.3999938964844,1.4473730705600651,394.70001220703125,-0.04466501240694787
5376,2022-05-03,397.5,411.1499938964844,396.8500061035156,411.0,3409834.0,-0.013647642679900707,1.0724638322150917,4.999977394488776,43.04326710064416,51.98982000676343,-5.876842010500809,-2.0782539937588353,-34.98913486598377,-45.59459664522615,21.06202453107217,14.29998779296875,7.505773159486807,1.9274963378906023,-18.5543916897214,22.409384365502603,-8.313447675915427,12.168440351696631,-20.739260241699185,51.59820108897095,5.896690659384305,10.240944013806,5,-3.1750030517578125,-12.125,-47.599998474121094,-58.649993896484375,-19.79998779296875,1,-0.019874198481721672,-1.2809878585804697,403.0,2.9310344827586206,406.1499938964844,-1.0125399406868913,385.3999938964844,-0.019874198481721672
5377,2022-05-04,392.3999938964844,401.8999938964844,390.5499877929688,399.1000061035156,3429186.0,-0.012830204034001591,-1.182688357571289,0.4962972005208333,40.803566197958325,50.109772048470255,-1.7528445702111526,4.235190159526496,-28.52274570203315,-40.536858389893155,20.676752048779072,11.350006103515568,4.361219346928465,-3.8050094604492415,-22.968427628136055,15.358408707237572,-13.386718544292648,5.776699623394165,-14.906469055419905,36.07307123832587,-4.300570021763413,9.581709083843393,5,1.9250030517578125,-7.024993896484375,-42.49999237060547,-53.54998779296875,-12.850006103515568,2,0.02140671260739202,1.0724638322150917,397.5,-1.2809878585804697,403.0,2.9310344827586206,406.1499938964844,0.02140671260739202
5378,2022-05-05,397.8500061035156,401.1499938964844,393.1000061035156,396.95001220703125,3269136.0,0.013888920213563916,1.1466721462896579,-0.13432720249970392,50.41892866285454,49.83307593597526,-5.876967689906337,-0.09750927752884309,-32.339177292173474,-46.09527570620253,19.980925261497838,8.75,2.1305412042515854,0.9325027465820312,-17.294376096190774,19.159381589354837,-8.1809366748044,10.045942167968462,-19.63835188134277,31.94755518872128,-9.157490677860494,9.113439421386405,5,-3.5250091552734375,-12.475006103515625,-47.337501525878906,-59.0,-26.25,3,0.015835082810906398,-1.182688357571289,392.3999938964844,1.0724638322150917,397.5,-1.2809878585804697,403.0,0.015835082810906398
5379,2022-05-06,390.6499938964844,397.5499877929688,385.5499877929688,397.5,3912300.0,-0.018097303246384477,2.4532465080333328,-7.611169509341833,42.87133284962035,48.18177503968861,2.7836940810487363,7.316148813341897,-23.610372221186935,-39.048233690595,18.823756804841242,12.300018310546818,-0.3401882881727829,-6.165008544921875,-24.514396018662353,12.184378928818603,-15.339702281792086,3.0096851919483356,-11.734572880825283,19.20904928901546,-20.601845077677815,9.174693736870237,5,6.3249969482421875,0.8000030517578125,-37.762489318847656,-51.79998779296875,-17.100006103515568,4,0.016254975560548113,1.1466721462896579,397.8500061035156,-1.182688357571289,392.3999938964844,1.0724638322150917,397.5,0.016254975560548113
5380,2022-05-09,377.8999938964844,394.1000061035156,377.8999938964844,393.5499877929688,3939076.0,-0.032637911683619625,-1.0702899073552268,2.284668606127576,41.59035556287652,46.88981855186844,15.405825459019695,19.805704969578528,-9.338606339139517,-26.615514974114717,17.576116892711386,16.20001220703125,-1.1785170156772438,-18.105007934570324,-38.29676978520877,2.086753916068119,-28.200888859889574,-8.009127009251074,35.5,0.0,-39.67585524605644,10.09588092531923,5,17.75,14.425003051757812,-24.18749237060547,-39.04998779296875,2.75,0,0.039428404702662956,2.4532465080333328,390.6499938964844,1.1466721462896579,397.8500061035156,-1.182688357571289,392.3999938964844,0.039428404702662956
5381,2022-05-10,380.1499938964844,384.7999877929688,371.1499938964844,377.8500061035156,3979164.0,0.00595395616919836,1.3534521767497525,-0.1469641335441934,41.67467789854594,45.33295145869281,13.729574895212693,15.951726881710215,-9.935172919581191,-29.020447644266824,15.68035286924811,13.649993896484432,-1.192956075139307,-14.317507934570301,-34.41648295154886,5.7814670824082555,-24.36699544305958,-4.268020426081023,32.54000000000002,29.268292682926827,-10.626113690681379,10.049487508489268,5,12.125,14.050003051757812,-25.262489318847656,-40.12498474121094,0.5,1,0.013021208171791088,-1.0702899073552268,377.8999938964844,2.4532465080333328,390.6499938964844,1.1466721462896579,397.8500061035156,0.013021208171791088
5382,2022-05-11,373.5,380.5,368.1499938964844,380.5,4555586.0,-0.01749307905630315,2.5285731724330356,-3.0434944139267044,43.93708082839365,45.073973476413215,19.060514327935664,20.589711921662342,-2.1584977147776954,-22.677398756152684,13.603534649438753,12.350006103515625,-2.3978465050805653,-19.020001220703136,-39.32951190722969,1.2895094658234143,-29.17475656396641,-8.865245877439861,37.528393896484374,16.212139707623106,-27.54189025055283,10.154755343263288,5,17.274993896484375,19.199996948242188,-16.13750457763672,-31.0,7.25,2,0.01124501260249322,1.3534521767497525,380.1499938964844,-1.0702899073552268,377.8999938964844,2.4532465080333328,390.6499938964844,0.01124501260249322
5383,2022-05-12,374.5499877929688,376.25,365.0499877929688,370.70001220703125,3330732.0,0.0028112122971053477,2.089658539870674,-0.5499965122767938,45.557253937662026,44.00889330456069,18.22628799144087,17.403748651320882,-2.194667171651986,-24.138322187398614,11.367206666662156,11.200012207031193,-2.83496669848347,-16.047512817382767,-35.4536047865833,3.3585791518177643,-25.750558801983004,-6.34446683278253,33.90570210351558,29.230769230769234,-18.230065300549164,9.703045984600255,5,14.02500915527338,16.600006103515568,-14.512496948242244,-32.04998779296881,6.900024414062443,3,0.01334935299147233,2.5285731724330356,373.5,1.3534521767497525,380.1499938964844,-1.0702899073552268,377.8999938964844,0.01334935299147233
5384,2022-05-16,367.5,377.25,360.20001220703125,360.25,5210766.0,-0.018822555126782325,-3.6394678713191944,1.8831288246297957,39.066468563019804,43.21810351128613,21.47560537377501,23.326305256028547,5.577618298274729,-17.500527608571133,10.37826845494555,17.04998779296875,-4.5170861338161785,-21.62250061035155,-43.3278138682752,0.08281264757209783,-32.475157239313376,-10.769843981389727,37.48323372820312,21.53389117195623,-23.59465211172569,10.852656628961817,5,18.175003051757812,21.225006103515625,-4.162506103515625,-24.375,25.649993896484375,0,0.011156479193239699,2.089658539870674,374.5499877929688,2.5285731724330356,373.5,1.3534521767497525,380.1499938964844,0.011156479193239699
5385,2022-05-17,374.3999938964844,378.5,367.7999877929688,368.6499938964844,2761696.0,0.018775493595875936,-1.8724817918909684,0.7931034482758621,44.466200962275074,43.37620727368957,11.278072140939571,14.773751175804364,-0.48566422649685137,-24.060649540564498,9.289597808900885,11.0,-4.269177434614335,-13.192506408691429,-34.49564262757593,8.110629810193075,-23.84407451813371,-2.5409382992491487,26.104917679601556,57.72356008991516,11.915506062738494,10.651568109442255,5,6.6500091552734375,14.32501220703125,-5.4499969482421875,-26.849990844726562,23.100006103515625,1,-0.002270315484435015,-3.6394678713191944,367.5,2.089658539870674,374.5499877929688,2.5285731724330356,373.5,-0.002270315484435015
5386,2022-05-18,371.45001220703125,377.5,368.6000061035156,375.0499877929688,2774374.0,-0.00787922472634639,1.0941162109375,-0.6260827105978359,37.896927144793466,43.05324737889348,11.336409026868125,16.697488236219613,3.190511191219457,-20.95375131283504,9.438257984520169,8.899993896484375,-6.977082371388292,-14.947488403320335,-37.08344486850933,7.188468061868662,-26.015466635914834,-3.879510170725837,25.02440943214924,55.418752536869164,13.589855394295107,11.067978232594497,5,9.224990844726562,17.274993896484375,-0.112518310546875,-21.95001220703125,15.54998779296875,2,0.024767751748855593,-1.8724817918909684,374.3999938964844,-3.6394678713191944,367.5,2.089658539870674,374.5499877929688,0.024767751748855593
5387,2022-05-19,365.45001220703125,368.25,360.70001220703125,365.5,3625980.0,-0.01615291372411054,1.7207223059242722,0.013885592214573719,39.24528935115495,41.81173189981575,14.652384779693534,21.267609797941873,9.86195693681293,-15.024132193686512,9.668847680762578,10.75,-8.612860238741689,-19.347488403320312,-42.71161726878205,4.0166404621414245,-31.029552836051153,-7.6654239705894724,27.396968488934306,28.688543726882504,-11.904850967593735,11.682064432730867,5,13.42498779296875,23.274993896484375,13.187484741210938,-7.8500213623046875,28.849975585937557,3,0.04159250562794403,1.0941162109375,371.45001220703125,-1.8724817918909684,374.3999938964844,-3.6394678713191944,367.5,0.04159250562794403
5388,2022-05-20,380.6499938964844,381.25,366.0,367.2999877929688,3855326.0,0.04159250562794403,1.096217293272508,-267.06532356532244,35.37843217954426,40.979187380918404,-3.6252300828863895,5.997056915065684,-4.356829433468874,-30.162113823798222,10.00378919197826,15.79998779296875,-9.218764733891987,-3.907505798339855,-27.341920394995384,19.526908798315674,-15.62471309666762,7.809701499987909,8.932289950587744,97.14961305718171,59.119489060589444,11.717207298327777,5,-3.4999847412109375,8.07501220703125,2.6500015258789062,-21.425003051757812,12.95001220703125,4,0.000262724563560246,1.7207223059242722,365.45001220703125,1.0941162109375,371.45001220703125,-1.8724817918909684,374.3999938964844,0.000262724563560246
5389,2022-05-23,375.8999938964844,383.70001220703125,374.3999938964844,380.0,2982362.0,-0.012478655132440952,-1.6197212157161094,-0.30711642164986996,34.74098021270902,40.21814567534424,-1.3271092072606052,10.721830454417045,1.3796979940200345,-25.480891812579785,10.631227919805236,9.300018310546875,-9.323185963552078,-8.292504882812523,-32.0412383075207,15.456228541895655,-20.166871595166583,3.5818618295415376,10.74406278658364,66.08687691066577,30.57349186782359,11.874366712354076,5,-3.399993896484375,12.650009155273438,9.137504577636719,-12.099990844726562,16.399993896484432,0,0.014764613994846743,1.096217293272508,380.6499938964844,1.7207223059242722,365.45001220703125,1.0941162109375,371.45001220703125,0.014764613994846743
5390,2022-05-24,373.3999938964844,378.75,371.1499938964844,371.8500061035156,3276854.0,-0.006650705082715258,-4.1525251898288955,-0.3780452403813947,35.95570040544297,39.58270373166613,0.5223702217519417,12.637170893094549,4.659251259738255,-23.09683972457202,11.46236194995057,7.600006103515625,-11.387911657196923,-10.01000518798827,-34.113501148661385,14.093490772684845,-22.061753168324856,2.041742792348316,10.599658338979964,55.21731169327445,20.840550721593516,12.051747980336561,5,-1.449981689453125,13.400009155273438,13.350006103515625,-9.599990844726562,24.5,1,0.05289234151802158,-1.6197212157161094,375.8999938964844,1.096217293272508,380.6499938964844,1.7207223059242722,365.45001220703125,0.05289234151802158
5391,2022-05-25,369.2999877929688,376.95001220703125,369.0499877929688,375.5499877929688,2997332.0,-0.010980198635600957,-1.34074797453702,-4.032289820830872,36.379706520076695,38.74299547518647,3.264774836921447,16.28022737278701,9.541091306899432,-19.069939612558244,12.535897362454964,7.900024414062443,-12.265067158425893,-13.290010070800747,-38.168866774753724,11.58884663315223,-25.729438422777207,-0.8505817188242872,14.400024414062443,37.39119819972851,3.0956220345889136,12.439428351976485,5,2.650024414062443,17.500015258789006,17.575012207031193,-5.499984741210994,27.800018310546818,2,0.07636071795063315,-4.1525251898288955,373.3999938964844,-1.6197212157161094,375.8999938964844,1.096217293272508,380.6499938964844,0.07636071795063315
5392,2022-05-30,385.1000061035156,391.5,376.2999877929688,376.7999877929688,3732198.0,0.04278369572924112,-2.268813393580848,-1.328002929687491,43.300049969947466,38.4921950343293,-11.976161829517991,-0.29078402189838926,-5.137140590999252,-34.94294270801504,12.911412519473384,22.200012207031193,-11.68071242936395,2.9900085449218636,-21.267764446389094,27.24778153623282,-9.138877950733615,15.118895040577343,-24.899993896484375,74.90198471966912,38.64425997110941,12.128886495655486,5,-9.25,1.6999969482421875,2.7624969482421875,-21.300003051757812,19.04998779296875,0,0.004933767505507891,-1.34074797453702,369.2999877929688,-4.1525251898288955,373.3999938964844,-1.6197212157161094,375.8999938964844,0.004933767505507891
5393,2022-05-31,383.8500061035156,387.6000061035156,376.2999877929688,382.3999938964844,13659670.0,-0.0032459101017620062,1.5251403124722829,0.17469988050372395,46.18834556317963,39.28351470101373,-10.357414788044252,0.8823810178156464,-2.851852742597657,-33.59430671476923,13.20649477143016,11.300018310546818,-11.295117519357518,1.8175079345703011,-22.405887870618756,26.040903739759358,-10.294189968024227,13.92920583716483,-23.023994140625007,65.92432188482977,26.37364238182026,12.111697902594518,5,-7.75,2.9499969482421875,5.862495422363281,-20.050003051757812,18.649993896484375,1,0.027224127975225443,-2.268813393580848,385.1000061035156,-1.34074797453702,369.2999877929688,-4.1525251898288955,373.3999938964844,0.027224127975225443
5394,2022-06-01,384.70001220703125,386.25,377.0,381.8999938964844,4023926.0,0.0022144225348439406,2.1355964640952565,1.9310308540640653,54.39846188162884,40.38709924760859,-9.511226463488242,-1.7465450019159334,-2.532186718757316,-34.17127948481942,13.09602452190438,9.25,-10.697562183303205,3.7400131225585938,-17.730300487006787,25.210326732123974,-6.995143682224068,14.475169927341256,-23.260520483398466,69.71053855000115,24.117755847639287,10.735156804782688,6,-8.600006103515625,2.0999908447265625,4.8499908447265625,-20.900009155273438,14.79998779296875,2,0.02313489371997912,1.5251403124722829,383.8500061035156,-2.268813393580848,385.1000061035156,-1.34074797453702,369.2999877929688,0.02313489371997912
5395,2022-06-02,385.0,389.3999938964844,382.70001220703125,385.6000061035156,2416928.0,0.0007797966816993629,-1.5769251084258156,-0.21428649279026932,53.21832092851267,42.0894763346885,-9.107197814341532,-3.6513993549052657,-1.9347136510808696,-34.149009332824164,13.093651176907722,6.699981689453125,-10.329637168461488,4.940000915527321,-14.000283125488409,23.88028495654305,-4.530141104980544,14.410142936035186,-22.95929811083988,71.04678634444464,22.42288727620715,9.470142020507868,6,-8.899993896484375,1.8000030517578125,4.0500030517578125,-21.199996948242188,20.5,3,0.018961007254464368,2.1355964640952565,384.70001220703125,1.5251403124722829,383.8500061035156,-2.268813393580848,385.1000061035156,0.018961007254464368
5396,2022-06-03,389.6000061035156,392.3999938964844,387.5,388.8500061035156,2867254.0,0.01194806780133928,-1.8405661211853162,-1.249987284471797,60.982275230412014,44.50469698793928,-12.138353821049748,-9.353139385826466,-5.932814826090407,-38.24824276577897,13.306556496168847,7.399993896484375,-8.422047341066389,9.93500671386721,-7.762604273850343,27.632617701584763,1.0862012200084337,18.783812207725987,-26.970118252138718,82.60877806526203,28.650490507843266,8.848805493858778,6,-10.400009155273438,-2.8000030517578125,0.3874969482421875,-25.800003051757812,15.399993896484375,4,0.02130386977140719,-1.5769251084258156,385.0,2.1355964640952565,384.70001220703125,1.5251403124722829,383.8500061035156,0.02130386977140719
5397,2022-06-07,400.7999877929688,401.25,393.45001220703125,395.0,4156818.0,0.028747385816203952,1.3283503229391562,7.7333170572917425,65.72799002957775,47.87687008238744,-19.8880522815399,-20.9665120711133,-16.518900032457964,-48.850894796535044,14.308074378276867,11.649993896484375,-7.251896002446983,20.71498870849615,1.418381591721186,40.011595825271115,11.066685150108697,30.363292266883604,-36.9792956997876,98.19634474205037,39.41197277598792,9.64830355838747,6,-15.649993896484432,-13.999984741210994,-9.987487792968807,-36.999984741210994,4.300018310546818,1,-0.009231491522311064,-1.8405661211853162,389.6000061035156,-1.5769251084258156,385.0,2.1355964640952565,384.70001220703125,-0.009231491522311064
5398,2022-06-08,404.1499938964844,404.70001220703125,398.3999938964844,402.7999877929688,3181588.0,0.008358298916031792,4.142782407234408,0.23276016290105814,72.97806139258941,52.125434657929716,-21.85199476358673,-25.10761976098513,-19.2743488936095,-51.50936787874355,15.452961330515153,6.300018310546875,-4.8762352859963585,23.74999542236327,3.075834187435646,44.424156657290894,13.412914804899458,34.08707603982708,-38.08354332889405,98.01437520519481,33.092162162461165,10.337080617463823,6,-17.274993896484375,-17.349990844726562,-13.424995422363281,-40.34999084472656,0.20001220703125,2,0.0,1.3283503229391562,400.7999877929688,-1.8405661211853162,389.6000061035156,-1.5769251084258156,385.0,0.0
5399,2022-06-09,397.0,403.8999938964844,396.45001220703125,399.75,3110706.0,-0.017691436358936885,-2.8701448999651227,-2.037027827384402,64.12500920296068,55.255357857653905,-12.733244035284201,-18.40093274056983,-11.53292299508837,-43.70080043451128,16.228535681175806,7.699981689453125,-2.1956960343917444,16.282501220703125,-5.232394445577427,37.79739688698368,5.525053387562821,27.03994905384343,-27.842864501254383,64.99994451349433,-0.7984455513691131,10.757447833140281,6,-10.125,-10.199996948242188,-8.574996948242188,-33.19999694824219,21.549987792968807,3,0.01385390428211597,4.142782407234408,404.1499938964844,1.3283503229391562,400.7999877929688,-1.8405661211853162,389.6000061035156,0.01385390428211597
5400,2022-06-10,392.7999877929688,396.6499938964844,390.25,396.6000061035156,2113664.0,-0.010579375836350602,2.282053288469815,1.3818248401988429,63.13844651442314,58.22855119035906,-6.137353126255107,-13.73143344106694,-6.861908039759328,-38.88070916279918,16.266215084134323,6.75,-0.22354979570530986,11.337489318847702,-10.789791817756509,33.46477045545191,0.27384875054559643,22.401129887149807,-20.799422157560343,30.81386064832098,-34.798072144265234,11.063640568302093,6,-2.299987792968807,-6.649978637695369,-2.949989318847713,-28.999984741210994,29.850006103515568,4,0.017057058083623344,-2.8701448999651227,397.0,4.142782407234408,404.1499938964844,1.3283503229391562,400.7999877929688,0.017057058083623344
5401,2022-06-13,385.1000061035156,393.1499938964844,384.6000061035156,391.1000061035156,3523660.0,-0.01960280531757952,-1.4428536551339286,1.5789397601972626,61.84448356483655,60.289043812013404,4.514281569912043,-5.946473804722643,1.503335323712065,-30.542444591086223,15.668141926434059,8.54998779296875,2.157046464292648,3.3900070190429688,-18.78614125034113,25.56615528842707,-7.69806711564911,14.478081153735047,-10.483484742377357,2.487561433688056,-64.99439305243207,11.088074134692057,6,5.399993896484375,0.5749969482421875,4.749992370605469,-21.300003051757812,34.19998168945318,0,0.05297323701158496,2.282053288469815,392.7999877929688,-2.8701448999651227,397.0,4.142782407234408,404.1499938964844,0.05297323701158496
5402,2022-06-14,377.70001220703125,391.3999938964844,376.3500061035156,385.95001220703125,3845696.0,-0.01921577195326052,-1.7488531534795575,1.375,48.03727083895936,60.49447995376671,12.018020809958273,1.8807339934676293,9.696194077531686,-22.33394415837421,15.03410371328013,15.04998779296875,4.52086361544923,-4.2199874877929915,-26.146929708556627,17.706954732970644,-15.18345859817481,6.743483622588826,27.0,4.761925265858104,-56.5313928427622,10.963471110381827,6,12.824996948242188,4.75,12.149986267089844,-13.900009155273438,36.79998779296875,1,0.07227955231837435,-1.4428536551339286,385.1000061035156,2.282053288469815,392.7999877929688,-2.8701448999651227,397.0,0.07227955231837435
5403,2022-06-15,379.5499877929688,382.95001220703125,375.25,377.70001220703125,4341770.0,0.004898002452071726,-1.2814850983796295,-0.2242394649621281,52.52594840013909,60.286422900267844,10.609661732915242,0.4474954591987057,8.499618816622728,-23.470612588169672,14.198251879406026,7.70001220703125,7.367071202911745,-2.6200119018554346,-24.305836318337413,19.065812514626543,-13.462924110096424,8.222900306385554,24.583024291992103,15.008686593460169,-43.79135599589205,10.842912208240984,6,10.425018310546818,2.900024414062443,10.300010681152287,-15.749984741210994,40.30001831054682,2,0.06731660949093077,-1.7488531534795575,377.70001220703125,-1.4428536551339286,385.1000061035156,2.282053288469815,392.7999877929688,0.06731660949093077
5404,2022-06-16,371.6000061035156,380.3500061035156,370.2999877929688,376.6499938964844,3035250.0,-0.020945809366721968,-1.6274473822783435,-2.7297591553941754,48.841705969037804,59.80013234921508,18.445757781737257,9.191649114951076,16.825829046732792,-14.803199366671663,13.152420356352124,10.050018310546818,8.320012010025607,-10.774993896484375,-31.94837106752294,10.398383274554192,-21.361682482003687,-0.1883053109650632,31.377685498046844,4.933654684707538,-52.0756934799609,10.586688585519287,6,15.899993896484375,10.850006103515625,18.24999237060547,-7.8000030517578125,48.600006103515625,3,0.08813239898299918,-1.2814850983796295,379.5499877929688,-1.7488531534795575,377.70001220703125,-1.4428536551339286,385.1000061035156,0.08813239898299918
5405,2022-06-17,373.5499877929688,381.45001220703125,372.3999938964844,372.3999938964844,8033082.0,0.005247528679829916,-14.739245813762174,-0.22772211411790003,52.812709543467896,58.89240282844352,16.428410070787663,7.5624529039773165,15.04393145366356,-16.083391026094148,12.143405071281773,9.850006103515625,9.070212209039823,-8.7825119018554,-30.026584866048722,12.461561062337921,-19.40454838395209,1.8395245802412887,27.467041580078046,14.223190949169917,-43.397758376102395,10.622036482096673,6,13.950012207031193,8.900024414062443,20.662506103515568,-9.749984741210994,44.90002441406244,4,0.12046580503421178,-1.6274473822783435,371.6000061035156,-1.2814850983796295,379.5499877929688,-1.7488531534795575,377.70001220703125,0.12046580503421178
5406,2022-06-20,380.6499938964844,382.75,374.25,374.25,1721198.0,0.01900684335572933,-1.6562525331998188,5.565241620889782,46.67163956982258,56.77503055513739,8.856711495365744,1.2511741656961703,8.307586402700224,-22.422409573320124,11.03227586063712,9.200012207031193,9.104398556048238,-2.1425048828124886,-22.784290965253774,18.499281199628797,-12.463397924033131,8.178388158408154,18.524012981757778,49.05214743891049,-6.119197473735504,10.320893041220652,6,6.850006103515625,1.800018310546875,13.337501525878906,-16.849990844726562,49.350006103515625,0,0.11033758222368895,-14.739245813762174,373.5499877929688,-1.6274473822783435,371.6000061035156,-1.2814850983796295,379.5499877929688,0.11033758222368895
5407,2022-06-21,380.6499938964844,387.7999877929688,379.45001220703125,382.95001220703125,2680610.0,0.0,-2.5531949431526972,-0.359378203752712,47.560963128576866,53.95090852580266,6.3674548884893625,2.580615132740718,8.507884770072394,-21.61218163692496,9.173407770881582,8.349975585937557,9.247244062520622,-2.9025039672851562,-21.910382359892424,16.10537442532211,-12.40644316358879,6.6014352290184775,16.791571836641367,59.142892020088965,5.111478259535417,9.503939196303625,6,6.4499969482421875,1.800018310546875,12.587501525878906,-16.849990844726562,42.45001220703125,1,0.1015368304642481,-1.6562525331998188,380.6499938964844,-14.739245813762174,373.5499877929688,-1.6274473822783435,371.6000061035156,0.1015368304642481
5408,2022-06-22,380.75,383.3999938964844,377.70001220703125,379.45001220703125,3345934.0,0.000262724563560246,-1.3749984105387638,-0.5652075842212109,46.954496984002844,52.043073834807345,2.9045350544820394,2.6229662268141283,8.489352639028084,-20.714320906073056,8.612142424578872,5.699981689453125,8.326205458229708,-2.807498168945301,-21.81221398054811,16.197217642657506,-12.309856074746676,6.694859736856074,15.063071056716353,59.71435546874968,7.349560850079563,9.5023579058014,6,2.7249908447265625,1.70001220703125,10.987495422363281,-16.949996948242188,41.899993896484375,2,0.08864084044648712,-2.5531949431526972,380.6499938964844,-1.6562525331998188,380.6499938964844,-14.739245813762174,373.5499877929688,0.08864084044648712
5409,2022-06-23,381.45001220703125,381.6000061035156,374.6000061035156,379.1499938964844,2775106.0,0.0018385087512311493,4.384602744228083,1.7692614676745386,47.27970029605587,50.28099092165543,-0.26061504257722845,2.487607424815451,7.587263145525128,-20.532397365346355,8.347343454553767,7.0,5.8186267286302495,-2.3849868774414062,-21.078443654802186,16.308469899919373,-11.731715266121796,6.9617415112389835,12.832273853860272,58.76637595689468,8.402665789546475,9.346728388680393,6,0.2749786376953125,1.0,8.412483215332031,-12.300018310546875,45.54998779296875,3,0.10066848254717797,-1.3749984105387638,380.75,-2.5531949431526972,380.6499938964844,-1.6562525331998188,380.6499938964844,0.10066848254717797
5410,2022-06-24,393.1499938964844,395.70001220703125,382.25,382.25,2960988.0,0.03067238514886439,-1.4678935299898368,4.739090052675574,52.453346223703605,49.237531217085106,-13.304877149710308,-8.070676842152295,-4.228140309618027,-31.21756987786324,7.7579676573084315,14.25,2.469449926412665,8.327494812011707,-10.130092245535707,26.78508186955912,-0.9012987167619713,17.556288340785386,-22.850006103515568,88.11180951351166,40.09905815914221,9.228793528773702,6,-10.149993896484375,-10.449981689453125,-5.949989318847656,-18.649993896484375,30.399993896484432,4,0.068803303396894,4.384602744228083,381.45001220703125,-1.3749984105387638,380.75,-2.5531949431526972,380.6499938964844,0.068803303396894
5411,2022-06-27,397.5,399.70001220703125,392.3500061035156,399.70001220703125,2553204.0,0.011064494902830901,5.681786655569427,-0.20183609531568913,47.48092300151605,49.175714790702514,-17.55730658381259,-10.75088903636879,-9.186997155552945,-34.72873390853806,7.099399497382453,7.350006103515625,0.4332139338431489,11.267500305175759,-6.492600501688798,29.027601112040315,2.38744990174348,20.147550708608037,-26.69201171874994,91.23501325872942,47.522457242163355,8.880050403432275,6,-12.5,-14.79998779296875,-12.612495422363281,-20.625,28.100006103515625,0,0.05270443322523577,-1.4678935299898368,393.1499938964844,4.384602744228083,381.45001220703125,-1.3749984105387638,380.75,0.05270443322523577
5412,2022-06-28,387.0,393.70001220703125,384.75,392.6000061035156,3811168.0,-0.026415094339622636,1.2948695376597767,2.5454431960049937,38.19682742913217,47.583590238368416,-6.257404436907109,-0.10671946326988291,0.5196186332807429,-23.39612809922437,7.46752067840449,12.75,-1.6091659395606825,0.6725006103515625,-17.08241938576998,18.427420606473106,-8.20495938770921,9.549960608412334,-15.036330761718716,49.40235410838236,12.03982966843764,8.877459998060765,6,-2.0,-4.29998779296875,-2.2999954223632812,-9.25,-1.399993896484375,1,0.11111111111111116,5.681786655569427,397.5,-1.4678935299898368,393.1499938964844,4.384602744228083,381.45001220703125,0.11111111111111116
5413,2022-06-29,394.2999877929688,394.2999877929688,378.5,383.0,3483082.0,0.018863017552890993,1.7964610373827052,-2.0178527637451666,48.14559414598489,47.506244480251425,-12.566583301717003,-6.939470047098268,-7.523015201731312,-29.949925320555337,7.9205261237959235,15.799987792968807,-2.8903286205459153,7.449989318847713,-10.61037214410237,25.510350781797797,-1.5801914126273005,16.480170050322727,-21.226864835937533,78.48596374123554,42.77620621396804,9.030180731475033,6,-8.249984741210994,-8.949981689453182,-10.499984741210994,-16.549987792968807,-4.75,2,0.07304088055328206,1.2948695376597767,387.0,5.681786655569427,397.5,-1.4678935299898368,393.1499938964844,0.07304088055328206
5414,2022-06-30,393.6000061035156,394.25,384.5,390.5,4448472.0,-0.0017752516132988339,3.4318243294793276,0.27433711967764624,50.5772146525108,47.25785615903396,-9.406960848846893,-5.837845372504489,-7.0733184177399835,-28.620800210000994,8.398012546357158,9.799987792968807,-2.218109040725551,6.3050079345703125,-11.969615162122182,24.579631031262807,-2.8323036137759345,15.44231948291656,-19.461807576484375,71.22640287210551,33.45577389623227,9.13731154834624,6,-6.625,-6.725006103515625,-10.662498474121094,-15.850006103515625,-15.600006103515625,3,0.07380586215064411,1.7964610373827052,394.2999877929688,1.2948695376597767,387.0,5.681786655569427,397.5,0.07380586215064411
5415,2022-07-01,392.2999877929688,393.6499938964844,386.70001220703125,391.5,2195962.0,-0.003302891997935875,2.9714181082589284,0.25806007028875344,55.723361983013994,48.26360309383301,-5.774839522886225,-4.177048637924656,-6.301755040363275,-26.92672946446504,8.777714344920717,6.949981689453125,-2.0569731110620637,4.639990234375034,-13.732971580270657,23.012952049020726,-4.546490672947812,13.82647114169788,-17.139316718737575,65.0942445608209,21.916199307670233,9.186480907322835,7,-5.149978637695369,-5.424987792968807,-11.7749862670899,-14.549987792968807,-17.299987792968807,4,0.08845274862803132,3.4318243294793276,393.6000061035156,1.7964610373827052,394.2999877929688,1.2948695376597767,387.0,0.08845274862803132
5416,2022-07-04,397.8999938964844,400.5,394.25,395.3999938964844,1547824.0,0.0142748057042279,-1.6041732894218175,3.125047684443205,66.53027810978642,50.371304758411846,-9.689569406869055,-9.616395725606708,-12.064943370963135,-31.940439172499623,8.891991804593959,8.200012207031193,-0.7152277458095,9.824996948242188,-9.099154147111847,28.74914804359622,0.362921400565142,19.287072495919233,-21.75774917694116,88.18179043856534,38.48604208841085,9.462075547677024,7,-10.349990844726562,-11.024993896484375,-18.524986267089844,-20.149993896484375,-14.699981689453125,0,0.06446341867287742,2.9714181082589284,392.2999877929688,3.4318243294793276,393.6000061035156,1.7964610373827052,394.2999877929688,0.06446341867287742
5417,2022-07-05,397.1000061035156,398.8999938964844,389.20001220703125,397.6499938964844,2937898.0,-0.002010524768132793,5.360669188129115,-0.2199951171875,64.61284829068401,52.333343792487526,-7.052389806539111,-9.600011426002652,-11.508498028225517,-30.27742136177369,8.265763991574854,9.699981689453125,0.25140992902663584,9.210008239746116,-9.257188879004616,27.67720535849685,-0.023590319629249734,18.443606799121483,-19.49629606714501,84.54548228870739,29.203697885907474,9.233598559375375,7,-9.550003051757812,-9.600006103515625,-17.724998474121094,-19.350006103515625,-6.20001220703125,1,0.07177033382510367,-1.6041732894218175,397.8999938964844,2.9714181082589284,392.2999877929688,3.4318243294793276,393.6000061035156,0.07177033382510367
5418,2022-07-06,404.1499938964844,404.1499938964844,396.7999877929688,400.0,2853346.0,0.017753683416290356,2.542176825725961,-7.545610919986683,77.51479961573108,55.69279927245144,-11.660217406958964,-17.54978586591716,-18.338273061876293,-36.569503688221175,7.38919913007109,7.350006103515568,1.5434543344499616,16.259996032714866,-2.207201086035866,34.7271931514656,7.0263974733395,25.493594592090233,-25.172506462295985,100.0,36.70053931989197,9.233598559375375,7,-12.824996948242188,-16.649993896484375,-22.824989318847656,-26.399993896484375,-8.600006103515568,2,-0.04589877043947199,5.360669188129115,397.1000061035156,-1.6041732894218175,397.8999938964844,2.9714181082589284,392.2999877929688,-0.04589877043947199
5419,2022-07-07,402.5,405.8999938964844,398.8500061035156,403.5,2847922.0,-0.004082627542750905,1.431035389941806,-0.2409642098141734,74.59645218098355,58.15314437881588,-7.4988561097376305,-16.302454172395983,-16.41016384677988,-34.09484552136905,6.723018361353689,7.04998779296875,2.865693784929931,14.335002136230457,-4.853124830076581,33.523129102537496,4.740938653076967,23.929065619383948,-21.50871204882793,82.29168156784206,12.256292331029186,9.594063483153514,7,-10.300003051757812,-14.400009155273438,-21.04999542236328,-24.75,-17.5,3,-0.03217394337150603,2.542176825725961,404.1499938964844,5.360669188129115,397.1000061035156,-1.6041732894218175,397.8999938964844,-0.03217394337150603
5420,2022-07-08,399.5,402.5499877929688,389.3999938964844,401.75,2889206.0,-0.007453416149068359,5.831208979358717,2.25,67.21462704154351,60.34577816104115,-3.915096245377754,-13.465134041024953,-13.349765706249173,-30.524349780444027,6.6321298182111175,13.149993896484432,4.307818188996407,11.000001525878929,-8.754436546362854,30.75443959812071,1.1227824897580376,20.87722056199982,-16.017841454296672,61.67664123532368,-10.55805183670325,9.877219036120882,7,-7.3000030517578125,-11.400009155273438,-18.04999542236328,-21.75,-11.25,4,-0.053817271589486904,1.431035389941806,402.5,2.542176825725961,404.1499938964844,5.360669188129115,397.1000061035156,-0.053817271589486904
5421,2022-07-11,405.5,405.5,397.6499938964844,400.5499877929688,2192354.0,0.015018773466833446,2.171711816130504,-2.200005425347197,70.45269019493584,63.929762912797116,-9.678784492067507,-18.823549275750224,-19.110405514061426,-35.89640723553839,6.964757917698449,7.850006103515625,5.9877476808688925,15.980001831054665,-5.09760803081457,37.0576116929239,5.441196900120076,26.518806761989254,-19.776057919218545,97.60482434099319,22.73450120627092,10.538804930934607,7,-13.300003051757812,-17.400009155273438,-24.04999542236328,-26.524993896484375,-20.600006103515625,0,-0.07521578298397036,5.831208979358717,399.5,1.431035389941806,402.5,2.542176825725961,404.1499938964844,-0.07521578298397036
5422,2022-07-12,405.0,407.95001220703125,401.5,405.0499877929688,2507440.0,-0.0012330456226880004,1.205118574394608,-0.010098519130478548,69.82830296212823,66.33895278125749,-7.104036279013144,-17.047469093753648,-18.66206156680562,-34.518304526829525,6.750162686554501,6.45001220703125,6.46261433234406,14.115002441406261,-7.273217139270116,35.50322202208264,3.4208926510680726,24.80911223174445,-17.25845273764827,84.0969849320635,7.007584515479181,10.69410979033818,7,-8.774993896484375,-15.875,-22.0,-21.274993896484375,-18.5,1,-0.053827130353009234,2.171711816130504,405.5,5.831208979358717,399.5,1.431035389941806,402.5,-0.053827130353009234
5423,2022-07-13,405.1000061035156,405.75,398.20001220703125,404.45001220703125,2345698.0,0.00024692865065589764,6.743649936616743,-13.003052503037717,69.52932335601866,68.44474263720281,-6.158593275418525,-15.953112167462791,-18.513813422796545,-33.63570698908336,6.484587786251464,7.54998779296875,7.08815199826455,12.937507629394531,-8.6512786884104,34.52629394719946,2.143114470492094,23.73190078829697,-14.93344304780237,84.63610086090743,5.012958091418739,10.794393158902464,7,-7.774993896484375,-15.975006103515625,-19.12500762939453,-19.725006103515625,-26.70001220703125,2,-0.035053102920474144,1.205118574394608,405.0,2.171711816130504,405.5,5.831208979358717,399.5,-0.035053102920474144
5424,2022-07-14,404.3500061035156,407.0499877929688,400.75,402.7999877929688,2379118.0,-0.0018513946894593847,-1.2300865835939685,2.3846659467579765,61.290340443440314,69.0632957994724,-4.160907398043719,-13.305967109613448,-18.18809263880587,-32.09867514635471,5.766523234913714,6.299987792968807,9.451854543554532,10.550007629394543,-9.375911351912066,30.47592661070115,0.5870481387412383,20.512967120047847,-12.049429149644197,80.59297816720326,1.9591758641263937,9.962959490653303,7,-5.774993896484375,-15.225006103515625,-17.51250457763672,-18.975006103515625,-18.850006103515625,3,-0.021763368808492056,6.743649936616743,405.1000061035156,1.205118574394608,405.0,2.171711816130504,405.5,-0.021763368808492056
5425,2022-07-15,418.5499877929688,421.1000061035156,407.3999938964844,408.6000061035156,4006838.0,0.03511804494895432,-1.2186243621582218,6.419267193006907,67.70395717576909,69.19370458458158,-15.919890980330024,-25.25673098888427,-32.554546980029954,-45.45858558653106,5.483748438287286,16.75,10.878469616178904,22.499989318847724,2.046191765739195,42.953786871956254,12.27309054229346,32.72688809540199,-24.371478608718178,89.12572715087022,11.586637500732692,10.226898776554258,7,-13.39997863769537,-22.84999084472662,-31.7124862670899,-33.17498779296881,-17.199981689453182,4,-0.08015766042636685,-1.2300865835939685,404.3500061035156,6.743649936616743,405.1000061035156,1.205118574394608,405.0,-0.08015766042636685
5426,2022-07-18,422.6499938964844,424.2999877929688,417.45001220703125,419.1499938964844,2805224.0,0.009795738198763448,1.0147023184425066,0.35175944129725817,83.60039831080323,71.30343236459484,-18.036649919673607,-27.45658307882701,-36.59950704558963,-48.68535237352626,5.406856315526139,6.849975585937557,12.39109369225622,24.49999542236327,2.165696434340589,46.83429441038595,13.332845928351958,35.66714491637458,-24.702475143536674,93.67817839119576,12.06031489030211,11.16714949401133,7,-15.800003051757812,-25.350006103515568,-34.324989318847656,-37.274993896484375,-25.399993896484375,0,-0.08139120878565453,-1.2186243621582218,418.5499877929688,-1.2300865835939685,404.3500061035156,6.743649936616743,405.1000061035156,-0.08139120878565453
5427,2022-07-19,419.2999877929688,419.6499938964844,413.7999877929688,417.6499938964844,2592436.0,-0.007926194609944925,3.97871566781373,0.4714268275669805,75.45826113115237,71.07492808853054,-12.523376878426916,-22.20079842738909,-33.067833743300355,-44.384103809766714,5.711945044096084,8.850006103515568,13.690315048120965,19.21748962402347,-3.427505710930859,41.8624849589778,7.894991956546335,30.53998729150061,-17.136073993617742,80.84289395774778,-1.12275547025763,11.322497667477158,7,-12.449996948242244,-22.0,-31.2124862670899,-33.92498779296881,-11.699981689453182,1,-0.0820414855663425,1.0147023184425066,422.6499938964844,-1.2186243621582218,418.5499877929688,-1.2300865835939685,404.3500061035156,-0.0820414855663425
5428,2022-07-20,414.5,422.75,414.1000061035156,419.20001220703125,2378498.0,-0.011447622067040975,-2.1454523259943183,-2.8485027835832337,69.64285816721234,70.52452875366706,-6.817811018255895,-15.53941696674633,-28.313906508503578,-38.564107381903966,5.9584812195320245,8.649993896484375,13.77201542267727,12.730001831054665,-8.854329053648485,34.314332715757814,1.93783638870309,23.52216727340624,-8.794314361670104,58.38644215393294,-23.90750115072162,10.792165442351584,7,-7.6500091552734375,-17.200012207031193,-28.012489318847656,-29.125,-3.700012207031193,2,-0.06755126658624844,3.97871566781373,419.2999877929688,1.0147023184425066,422.6499938964844,-1.2186243621582218,418.5499877929688,-0.06755126658624844
5429,2022-07-21,419.8500061035156,422.95001220703125,413.5,414.3500061035156,3094980.0,0.012907131733451482,-1.624998940363667,-1.170209726641127,74.06116418892228,71.28525510337582,-10.558210046753118,-18.830539269156873,-33.416641875330356,-42.87978335737017,5.91182081289432,9.45001220703125,14.305232421203527,16.160008239746105,-4.63069183011504,36.95070830960725,5.764658204815532,26.555358274676678,-11.169232120443496,73.66873789002447,-10.354679591309136,10.395350034930578,7,-8.875015258789062,-22.550018310546818,-33.63749694824219,-34.475006103515625,-10.100006103515625,3,-0.09872576302121472,-2.1454523259943183,414.5,3.97871566781373,419.2999877929688,1.0147023184425066,422.6499938964844,-0.09872576302121472
5430,2022-07-22,420.20001220703125,423.0,417.6499938964844,422.95001220703125,2314356.0,0.0008336455839643708,2.754422409731443,-0.5,71.44233788260703,71.3952159575615,-8.563692433770427,-17.971529532689487,-33.09917845970642,-42.12863513247191,6.077835648011503,5.350006103515625,13.463409359129514,15.157513427734386,-6.256237491661466,36.57126434713024,4.45063796803646,25.864388887432312,-9.020164014375666,62.037220184574714,-20.573692727341303,10.706875459697933,7,-8.95001220703125,-21.850021362304688,-35.225006103515625,-34.82501220703125,-18.20001220703125,4,-0.08257975059252176,-1.624998940363667,419.8500061035156,-2.1454523259943183,414.5,3.97871566781373,419.2999877929688,-0.08257975059252176
5431,2022-07-25,418.45001220703125,424.6499938964844,418.45001220703125,419.3999938964844,2257702.0,-0.004164683363068966,-12.05284461434675,0.34544788707386365,70.16054153590787,71.43213135464813,-5.3457110890159925,-15.358996598056933,-30.760817640370306,-39.23975358530839,5.975572325358742,6.199981689453125,12.963979905683573,12.360012817382824,-9.544245062310893,34.26427069707654,1.407883877535994,23.312141757229654,-5.170941678325562,44.39475261589159,-36.40288883788544,10.952128939846856,7,-7.0250091552734375,-19.000015258789062,-33.475006103515625,-29.725006103515625,-21.100006103515625,0,-0.04086511077709154,2.754422409731443,420.20001220703125,-1.624998940363667,419.8500061035156,-2.1454523259943183,414.5,-0.04086511077709154
5432,2022-07-26,430.0,430.0,418.75,419.75,2491988.0,0.027601834044765905,1.1951219512195121,-10.789681647338494,72.49783667751913,71.76196616814818,-14.50150120986035,-24.793535814092024,-41.36172004264586,-49.81164229598642,6.744894063503666,11.54998779296875,13.697190002936736,21.76000061035154,-0.6892098574240322,44.20921107812711,10.535395376463725,32.984605844239354,-14.674163265094137,100.0,20.73775992224023,11.224605233887795,7,-14.625,-27.699996948242188,-45.024993896484375,-41.274993896484375,-33.75,1,-0.0761627906976744,-12.05284461434675,418.45001220703125,2.754422409731443,420.20001220703125,-1.624998940363667,419.8500061035156,-0.0761627906976744
5433,2022-07-27,423.1000061035156,431.7999877929688,420.1000061035156,425.8500061035156,2728714.0,-0.01604649743368458,-1.67428152901787,-0.2682926829268293,66.42744188151875,72.33275521682357,-5.341398955134082,-16.46969862150604,-33.60710062623588,-42.03719108434473,7.420841455939918,11.699981689453182,13.559762541553027,13.420005798339844,-8.95887199659046,35.79888359327015,2.230566900874692,24.609444695804996,-4.839336715590946,52.45908473886591,-25.328570426478265,11.189438897465156,7,-3.5000152587890625,-19.900009155273438,-38.32500457763672,-34.375,-36.45001220703125,2,-0.03663436486977445,1.1951219512195121,430.0,-12.05284461434675,418.45001220703125,2.754422409731443,420.20001220703125,-0.03663436486977445
5434,2022-07-28,422.6499938964844,427.0,415.6000061035156,422.7999877929688,2575924.0,-0.0010636071863378005,1.6666595280671885,0.05454323508524794,69.24355465133092,72.50382160299709,-2.260232509762943,-14.47382643050679,-32.06279460335179,-40.82062620100032,7.933494962913009,11.399993896484375,13.568864675826148,11.517494201660156,-10.229020314737966,33.26400871805828,0.6442369434611237,22.39075145985919,9.149993896484432,43.51849235458437,-34.80728896463401,10.87325725819905,7,0.0,-19.449996948242188,-39.68749237060547,-33.92498779296875,-35.399993896484375,3,-0.028037398023523674,-1.67428152901787,423.1000061035156,1.1951219512195121,430.0,-12.05284461434675,418.45001220703125,-0.028037398023523674
5435,2022-07-29,427.0,429.70001220703125,420.45001220703125,421.75,3582382.0,0.010292218540954412,-1.3566952275802011,-35.00142421158389,68.37606837606837,70.81222938802657,-5.906705169694078,-16.960475507141837,-35.467838930907305,-44.36142197406383,8.556608847942563,9.25,13.81722250933467,14.132499694824219,-6.809707818130619,35.074707207779056,3.6613959383468,24.603603451301638,4.799987792968807,70.37041223266452,-5.288810625284185,10.47110375647743,7,-4.350006103515625,-21.850006103515625,-44.912498474121094,-38.274993896484375,-35.600006103515625,4,-0.040398126463700224,1.6666595280671885,422.6499938964844,-1.67428152901787,423.1000061035156,1.1951219512195121,430.0,-0.040398126463700224
5436,2022-08-01,423.5499877929688,428.2999877929688,420.45001220703125,420.45001220703125,1964970.0,-0.00807965388063514,-4.0645402638315,0.5904715401785823,65.0935590789405,69.66059582666969,-2.587730780160882,-12.111252158211016,-30.99837004946022,-40.1603504599986,9.287599652993686,7.849975585937557,14.949088748467148,9.39998779296883,-10.811678693116505,29.611654279054164,-0.7058454500738662,19.505821036011525,7.926000366210928,49.07401651341945,-24.463768633237862,10.10583324304267,8,-0.8999938964844318,-18.399993896484432,-40.69998168945318,-34.82498168945318,-32.75,0,-0.0508794437824478,-1.3566952275802011,427.0,1.6666595280671885,422.6499938964844,-1.67428152901787,423.1000061035156,-0.0508794437824478
5437,2022-08-02,425.6000061035156,429.75,420.5,420.6499938964844,2509758.0,0.004840085868563104,-2.5238095238095237,1.5967907068320242,66.16718620336448,69.2744100529088,-4.079069190510268,-12.56063659566621,-31.79066377891195,-41.43976380461993,10.207677502253457,9.25,14.544080906117642,10.025006103515636,-9.115566912643772,29.165579119675044,0.454719595435904,19.59529261159537,5.5584624145508315,61.72846483221884,-9.97561927996103,9.570286508079716,8,-2.95001220703125,-20.45001220703125,-41.75,-36.875,-38.5,1,-0.06637687874733944,-4.0645402638315,423.5499877929688,-1.3566952275802011,427.0,1.6666595280671885,422.6499938964844,-0.06637687874733944
5438,2022-08-03,385.6000061035156,426.2999877929688,381.0,423.0,7266264.0,-0.09398496105817977,1.059091782373448,-7.555535690065474,40.86702603967848,65.5861724807706,35.0793184879675,27.382294096016494,8.538173053296873,-0.8348549083308399,11.131787799116863,45.29998779296881,11.87003899749402,-29.04749450683596,-51.94765164424615,-6.14733736942577,-40.49757307554103,-17.597415938130894,45.247293166259794,9.435909955929487,-58.61800199381989,11.450078568705083,8,20.79998779296875,19.54998779296875,-1.75,3.125,5.699981689453182,2,0.027619278340014652,-2.5238095238095237,425.6000061035156,-4.0645402638315,423.5499877929688,-1.3566952275802011,427.0,0.027619278340014652
5439,2022-08-04,389.5499877929688,394.8999938964844,375.6000061035156,387.8500061035156,11375142.0,0.010243728285608045,2.112902789160348,-0.04545406328563549,34.307363453690556,61.46006421089101,29.479349723572568,23.623578865063564,5.122837356741741,-4.130858660175761,12.060348525331205,19.29998779296875,10.02705904104846,-24.450012207031193,-49.433880362694595,0.5338559486322083,-36.941946284862865,-11.95807812919952,40.20001220703119,25.761741942428674,-37.98978788005071,12.491934077831692,8,14.15000915527338,14.15000915527338,-3.849983215332088,-0.8249816894531818,10.350006103515568,3,-0.007444471794016971,1.059091782373448,385.6000061035156,-2.5238095238095237,425.6000061035156,-4.0645402638315,423.5499877929688,-0.007444471794016971
5440,2022-08-05,378.0,389.0499877929688,377.6000061035156,385.0,5686732.0,-0.02964956528020013,-1.9358973355765239,-4.117691410106675,27.641466616338903,56.73572255316112,38.458022487856795,35.289568141463974,17.164877320275252,7.914385413563309,13.071066781977098,11.949981689453182,8.378204552529496,-34.92500000000001,-64.04383970755549,-5.806160292444531,-49.48441985377775,-20.36558014622227,48.50100036621092,4.43212219205844,-53.23984023225967,14.55941985377773,8,25.699996948242188,25.699996948242188,8.925003051757812,10.725006103515625,24.70001220703125,4,0.024470899470899532,2.112902789160348,389.5499877929688,1.059091782373448,385.6000061035156,-2.5238095238095237,425.6000061035156,0.024470899470899532
5441,2022-08-08,375.0,379.95001220703125,371.1499938964844,378.95001220703125,3816612.0,-0.007936507936507908,1.9579832794788943,0.5642874581473214,27.738699601523237,51.762485100272684,38.71809789426089,37.82682752458811,20.764389951842418,11.41399057879039,14.544207785981106,8.800018310546875,5.659708588180592,-36.39999999999998,-70.00519985795734,-2.794800142042618,-53.20259992897866,-19.597400071021298,48.44694071044921,6.569975601563375,-46.181124678334925,16.802599928978676,8,26.474990844726562,26.474990844726562,12.012504577636719,13.550003051757812,21.649993896484375,0,0.043733317057291776,-1.9358973355765239,378.0,2.112902789160348,389.5499877929688,1.059091782373448,385.6000061035156,0.043733317057291776
5442,2022-08-09,383.20001220703125,385.3999938964844,372.75,374.5,3619878.0,0.021866699218749952,-1.073767416264352,-2.202527929292149,34.79106882082952,48.24733253797388,25.90562574679899,29.418159989821334,12.762176142749865,3.8357954926505045,15.958552175606158,12.649993896484375,3.2125051675786267,-27.1099884033203,-62.9304096921764,8.710432885535795,-45.02019904774835,-9.199777758892253,36.063172758300766,21.84953697939577,-28.941665138659136,17.91021064442804,8,17.249984741210938,18.274978637695312,4.012489318847656,3.5999908447265625,10.699981689453125,1,0.019832921043414498,1.9579832794788943,375.0,-1.9358973355765239,378.0,2.112902789160348,389.5499877929688,0.019832921043414498
5443,2022-08-10,390.8999938964844,391.5,380.0,384.1499938964844,4762890.0,0.020093897296884933,1.8930773187565737,0.7758609803495135,36.24702507979513,44.5810514744699,14.704015616278127,21.713042114524228,5.393842887062192,-3.2383845314425344,17.09981788773941,11.5,0.9378084659991828,-18.700006103515648,-55.50463842570548,18.104626218674184,-37.102322264610564,-0.29768994242073177,24.51413578333984,83.15789473684211,33.80397020742295,18.402316161094916,8,9.550003051757812,10.574996948242188,-3.3749923706054688,-4.0999908447265625,-6.649993896484375,2,-0.009721125229730898,-1.073767416264352,383.20001220703125,1.9579832794788943,375.0,-1.9358973355765239,378.0,-0.009721125229730898
5444,2022-08-11,395.5499877929688,397.7999877929688,390.3999938964844,392.0,4184778.0,0.011895610051392946,-1.1925907841435353,0.5259241174768603,38.74941708772854,41.28920133132104,6.487895234137568,17.254623326871297,1.108966202251736,-7.178088941974863,18.230276011052084,7.399993896484432,-2.6248999713372996,-13.610011291503838,-50.886299656421386,23.66627707341371,-32.24815547396264,5.028132890954964,16.323011024188247,91.55722133093317,41.99799963470956,18.638144182458774,8,4.900009155273381,5.925003051757756,-6.137489318847713,-8.749984741210994,-20.799987792968807,3,-0.010744533260419242,1.8930773187565737,390.8999938964844,-1.073767416264352,383.20001220703125,1.9579832794788943,375.0,-0.010744533260419242
5445,2022-08-12,385.0,396.6499938964844,384.7999877929688,392.7999877929688,4133170.0,-0.026671692879663755,-1.8902410885083143,-2.19718721523991,35.86817950682966,38.04193693441983,11.682154863381243,26.522055764605852,11.899336370158608,3.8795568962647167,18.521939961252382,11.850006103515568,-5.9137010606267495,-22.48249969482424,-60.97920231924445,16.014202929595967,-41.730851007034346,-3.234148382614137,23.61515842350326,51.970016043203174,1.6849222486026463,19.248351312210097,8,15.449996948242188,16.474990844726562,5.149993896484375,1.8000030517578125,-11.600006103515625,4,0.03870128284801133,-1.1925907841435353,395.5499877929688,1.8930773187565737,390.8999938964844,-1.073767416264352,383.20001220703125,0.03870128284801133
5446,2022-08-15,388.25,392.0,386.1499938964844,389.3500061035156,2468340.0,0.008441558441558472,-1.207541846364678,0.14102664423490643,31.031347282590318,34.13795483211159,3.2388685566546087,21.673992258227543,8.7841455590642,0.9792419797487355,18.586332136853123,7.0,-9.562748125970074,-17.51249999999999,-56.22914872860406,21.204148728604082,-36.87082436430205,1.845824364302075,17.36794526134173,61.876277657710645,17.14118966448377,19.358324364302035,8,10.474990844726562,13.224990844726562,1.899993896484375,-1.4499969482421875,-19.29998779296875,0,0.037218318627253666,-1.8902410885083143,385.0,-1.1925907841435353,395.5499877929688,1.8930773187565737,390.8999938964844,0.037218318627253666
5447,2022-08-16,384.8999938964844,390.25,383.5,387.5,2647606.0,-0.00862847676372347,-1.500002825704872,2.3636287973366623,32.06572196852994,33.16003215753953,0.23293437779483384,23.52061201026362,11.871748835302128,4.5983363593020385,19.09841887859858,6.75,-13.882606082469238,-19.142506408691418,-58.37987401138582,20.094861194002988,-38.76119021003859,0.47617739265575665,17.96051525566878,27.528074476657377,-15.55953614814091,19.618683801347196,8,-0.4250030517578125,16.574996948242188,5.25,1.9000091552734375,-6.29998779296875,1,0.030527410200895,-1.207541846364678,388.25,-1.8902410885083143,385.0,-1.1925907841435353,395.5499877929688,0.030527410200895
5448,2022-08-17,386.5,390.0499877929688,383.3500061035156,384.0,3024076.0,0.004156939799655923,-2.526317480203695,-0.9615362043264434,33.20947703385568,33.03804477755788,-1.3700582701720805,20.780803645322578,9.914524704913333,3.2443264044853777,19.395204831975587,6.699981689453182,-18.12608404630197,-16.14250030517576,-55.80460563172397,23.519605021372456,-35.973552968449894,3.6885523580983772,13.823667931699674,21.79929334293556,-20.35666670252493,19.831052663274107,8,-2.0250091552734375,14.974990844726562,6.1750030517578125,0.3000030517578125,-15.25,2,0.019146167908109746,-1.500002825704872,384.8999938964844,-1.207541846364678,388.25,-1.8902410885083143,385.0,0.019146167908109746
5449,2022-08-18,378.3999938964844,383.2999877929688,378.0499877929688,383.0,3519872.0,-0.02095732497675451,1.0192378794903105,-1.84000244140625,28.186710607598457,33.098627443253385,5.56747115084454,27.000593248071198,17.786325880152503,11.579256027619977,19.90670721706135,8.450012207031193,-23.283799204050922,-22.170005798339844,-62.374320912424366,18.03430931574468,-42.27216335538213,-2.067848241297554,19.589780112398103,1.8817526272177612,-35.18901217115789,20.102157557042265,8,6.0749969482421875,23.074996948242188,14.82501220703125,8.400009155273438,-3.75,3,0.015459847245969938,-2.526317480203695,386.5,-1.500002825704872,384.8999938964844,-1.207541846364678,388.25,0.015459847245969938
5450,2022-08-19,385.5,388.3500061035156,380.1499938964844,382.5,3466088.0,0.018763229963100647,-1.1298699239836076,-0.6521730477068725,33.463714980379095,33.734740263126255,-0.39870769197978007,18.095419274794722,10.671312110482404,4.716329938683771,20.253831922328523,9.95001220703125,-23.08843308494056,-13.334999084472656,-52.963274443652324,26.29327627470701,-33.14913676406246,6.479138595117149,10.342591599890625,53.40505869432989,17.11515100804317,19.814137679589827,8,-0.225006103515625,15.974990844726562,8.350006103515625,1.3000030517578125,-14.700012207031193,4,-0.027885862516212723,1.0192378794903105,378.3999938964844,-2.526317480203695,386.5,-1.500002825704872,384.8999938964844,-0.027885862516212723
5451,2022-08-22,401.3500061035156,409.75,383.3500061035156,387.0,5738672.0,0.04111545033337394,-1.4387991999176801,4.783335367838542,40.58983135630234,34.37904721151212,-13.541974687832692,0.9472016669627692,-4.7616012268601935,-10.666301490716137,20.20747291871866,26.399993896484375,-22.149084490922803,3.3700073242187614,-35.20011200149696,41.940126649934484,-15.9150523386391,22.655066987076623,-30.20001220703125,73.50160674505601,38.75940428688353,19.285059662857872,8,-7.45001220703125,0.1249847412109375,-0.9250030517578125,-10.699996948242188,-27.850006103515625,0,-0.06963999447360769,-1.1298699239836076,385.5,1.0192378794903105,378.3999938964844,-2.526317480203695,386.5,-0.06963999447360769
5452,2022-08-23,397.25,402.1000061035156,395.0499877929688,400.5499877929688,3784716.0,-0.010215537663298746,1.2031223178011992,-0.22996420831907094,56.26680806425927,36.60346754311925,-8.090154445584062,2.601225019372407,-0.04498481763715745,-6.019020651569917,19.70481426690861,7.050018310546818,-19.356555611690567,0.907501220703125,-34.597817262570345,36.412819703976595,-16.84515802093358,18.66016046233983,-25.3280059814453,60.56783852837933,21.68996301684215,17.752659241636728,8,-3.350006103515625,4.2249908447265625,4.824989318847656,-5.0,-15.200012207031193,1,-0.07123974271357769,-1.4387991999176801,401.3500061035156,-1.1298699239836076,385.5,1.0192378794903105,378.3999938964844,-0.07123974271357769
5453,2022-08-24,407.6000061035156,411.6000061035156,393.45001220703125,393.45001220703125,3337690.0,0.026054137453783932,-1.565371268604408,-4.287892799674404,59.084054958054026,38.862871750933195,-17.681546239443946,-9.454266812729543,-9.705038838466749,-15.843830515645891,19.261269057528846,18.149993896484375,-15.877648548059483,12.032507324218727,-21.64314705786677,45.708161706304224,-4.80531986682405,28.870334515261504,-34.92145196533204,88.07750278114585,45.576674552851,16.837827191042752,8,-12.775009155273438,-6.1250152587890625,-5.525016784667969,-15.350006103515625,-25.25,2,-0.07114818342920992,1.2031223178011992,397.25,-1.4387991999176801,401.3500061035156,-1.1298699239836076,385.5,-0.07114818342920992
5454,2022-08-25,410.7999877929688,412.3999938964844,406.8999938964844,411.8999938964844,3378226.0,0.007850789110735557,4.238080013950852,-0.07773898077714855,68.02197131481799,42.43551528515412,-20.663849318016673,-14.321827666969511,-11.907368178656952,-18.592874686756772,19.38502872432486,5.5,-13.506906224567786,15.824989318847713,-16.2219568804868,47.87193551818223,-0.19848378081957208,31.848462418515,-36.56457557617193,95.03874076429281,45.75111094126359,16.02347309966726,8,-15.574996948242244,-9.324996948242244,-8.72499847412115,-18.549987792968807,-30.099975585937557,3,-0.09627553302874203,-1.565371268604408,407.6000061035156,1.2031223178011992,397.25,-1.4387991999176801,401.3500061035156,-0.09627553302874203
5455,2022-08-26,409.75,413.0499877929688,403.95001220703125,411.5,2860498.0,-0.0025559586761672026,2.752586141803565,1.5909002635595217,69.5115130620735,46.71108926065225,-17.582897440129955,-15.421074752685456,-9.914222911907814,-17.211633799579772,19.183157606804258,9.099975585937557,-11.728658929125288,15.637501525878918,-13.584350195759043,44.85935324751688,1.0265756650599087,30.248427386697927,-33.2247128824219,88.88892313983928,32.785121618293886,14.610925860818986,8,-14.200012207031193,-8.275009155273438,-5.612510681152344,-17.5,-22.950012207031193,4,-0.08566200391339995,4.238080013950852,410.7999877929688,-1.565371268604408,407.6000061035156,1.2031223178011992,397.25,-0.08566200391339995
5456,2022-08-29,402.0,406.45001220703125,399.0,402.5,2456802.0,-0.018913971934106155,-1.2923114483173077,0.2857142857142857,60.609476847278394,49.88261758051319,-8.57957993156515,-9.874600664414004,-1.5205646878307562,-9.117795422256961,18.814849399851603,10.75,-10.671521808413956,8.965000915527355,-17.10587713047903,35.03587896153374,-4.070438107475866,22.000439938530576,-22.552736828390664,43.62244103560584,-16.119713412223383,13.035439023003196,8,-6.450012207031193,-0.5250091552734375,2.7999954223632812,-9.75,-9.100006103515625,0,-0.07761197066425674,2.752586141803565,409.75,4.238080013950852,410.7999877929688,-1.565371268604408,407.6000061035156,-0.07761197066425674
5457,2022-08-30,397.3500061035156,402.8500061035156,396.5,397.7999877929688,3010016.0,-0.011567148996229792,-4.906999190927027,0.8999633789063637,53.769732979179544,52.16709046332696,-2.2102624816095613,-7.852123794168676,3.7323249356305723,-4.2321376143123075,18.216315474866743,6.350006103515625,-8.290799373072218,5.727507019042946,-15.53163203541817,26.986646073504062,-4.902062508187612,16.357076546273504,-15.214524962197515,19.897952828484712,-35.358699508715624,10.629569527230558,8,-1.8000183105468182,4.1249847412109375,8.087493896484375,-4.9250030517578125,-0.899993896484375,1,-0.060022664495196554,-1.2923114483173077,402.0,2.752586141803565,409.75,4.238080013950852,410.7999877929688,-0.060022664495196554
5458,2022-08-31,396.25,399.5499877929688,393.5,393.5,7890136.0,-0.0027683555722132214,-3.399991122159132,-6.111359782976509,50.42683671160438,54.63821558599429,0.4673754697743675,-6.232901641470221,5.431651014074305,-2.9619451946281288,17.302791404514124,6.049987792968807,-5.508992859738555,4.095001220703125,-17.062251823898066,25.252254265304316,-6.483625301597442,14.673627743003692,-11.641358326549835,14.066504946816607,-35.08652865447695,10.578626522300592,8,0.3499908447265625,5.2249908447265625,12.587501525878906,-1.149993896484375,3.549987792968807,2,-0.03583599295149831,-4.906999190927027,397.3500061035156,-1.2923114483173077,402.0,2.752586141803565,409.75,-0.03583599295149831
5459,2022-09-01,386.6499938964844,397.3500061035156,386.6499938964844,394.95001220703125,4403912.0,-0.024227144740733397,-1.578310506480375,-3.0181884765625,51.01788619600452,56.588679054397105,12.695813155709743,3.3083240769126405,15.50921392414648,6.608850272157213,16.181945461184736,10.70001220703125,-2.7696513458725462,-5.360005187988293,-26.631869190438636,15.91185881446205,-15.995937189213464,5.275926813236879,26.399993896484432,0.0,-46.780962749271715,10.635932001225171,9,11.550003051757812,13.800003051757812,24.75,9.350006103515625,11.0,3,-0.011121137620190846,-3.399991122159132,396.25,-4.906999190927027,397.3500061035156,-1.2923114483173077,402.0,-0.011121137620190846
5460,2022-09-02,387.25,393.2999877929688,382.8500061035156,393.1499938964844,3335938.0,0.0015518068356061843,2.3709717908456405,0.7108410699512823,49.362245096558524,57.56339169220335,13.82387854558283,3.6225672758584437,15.026399850801454,5.960472075223436,15.104671710031703,10.449981689453182,-0.1078173675674634,-5.222499084472645,-25.595015829994907,15.150017661049617,-15.408757457233776,4.963759288288486,25.27198791503912,18.644037112468883,-25.14404009872889,10.186258372761134,9,10.699996948242188,13.199996948242188,25.67499542236328,8.75,8.600006103515625,4,-0.016914106631294334,-1.578310506480375,386.6499938964844,-3.399991122159132,396.25,-4.906999190927027,397.3500061035156,-0.016914106631294334
5461,2022-09-05,391.3999938964844,392.8999938964844,383.0499877929688,383.3999938964844,2139104.0,0.010716575588080923,-1.2643660420510756,-1.355933606095246,54.10353472106089,57.32302798740353,9.067602166369397,0.8055155222026542,10.904002368393321,1.5174991107040796,13.594772684688019,9.850006103515568,4.252251705318201,-1.8925048828124886,-20.552066485534283,16.767056719909306,-11.222285684173357,7.43727591854838,19.935114746093802,42.74993896484375,-2.9670713160351596,9.329780801360888,9,6.5500030517578125,9.050003051757812,22.5,4.600006103515625,7.20001220703125,0,-0.011752698454901234,2.3709717908456405,387.25,-1.578310506480375,386.6499938964844,-3.399991122159132,396.25,-0.011752698454901234
5462,2022-09-06,390.7999877929688,392.8500061035156,386.0,390.45001220703125,1733892.0,-0.001532974228084072,2.0786459833491064,0.043746948242194605,52.749352379629286,56.61917214535632,9.673755218782787,2.112389474369536,11.863699912457093,1.793313385712679,12.571056202873262,6.850006103515625,7.6649790403949964,-2.8725097656249545,-20.96768347859785,15.22266394734794,-11.92009662211143,6.175077090861521,19.39571674804688,47.60473297089881,-1.0907101171120743,9.047586856486449,9,7.150009155273381,9.65000915527338,23.100006103515568,5.450012207031193,9.700012207031193,1,0.005373608416354481,-1.2643660420510756,391.3999938964844,2.3709717908456405,387.25,-1.578310506480375,386.6499938964844,0.005373608416354481
5463,2022-09-07,387.1000061035156,392.8500061035156,385.95001220703125,389.6000061035156,2276994.0,-0.009467711885941199,-1.8750047683837086,-7.143355423786772,55.89431818839685,55.271655131309544,11.353999149498463,5.811023067166616,15.652458559784463,5.135515037276264,12.091056031868867,6.899993896484375,9.05991961780228,-6.3824920654296875,-24.67892026213684,11.913936131277467,-15.530706163783293,2.765722032923918,22.001870500000052,29.310344827586203,-24.26132095982739,9.148214098353588,9,10.849990844726562,11.624984741210938,26.79998779296875,9.149993896484375,6.350006103515625,2,0.024153980770063033,2.0786459833491064,390.7999877929688,-1.2643660420510756,391.3999938964844,2.3709717908456405,387.25,0.024153980770063033
5464,2022-09-08,391.2999877929688,392.70001220703125,386.6000061035156,388.5,2308108.0,0.010849862111162123,1.1785593617508257,-1.1199951171875226,54.09026148714088,53.5581827340948,4.578534642739783,1.3452904508920938,11.614454325417626,0.854018124514937,12.160996108228648,6.100006103515625,8.638029289910037,-1.9700103759765284,-20.264054939240623,16.324034187287566,-11.117032657608604,7.177011905655547,16.75181399054685,80.8612104840477,26.142037651348943,9.147022281632058,9,3.3500213623046307,0.8000030517577557,14.475006103515568,4.950012207031193,8.150024414062443,3,0.021722464260584662,-1.8750047683837086,387.1000061035156,2.0786459833491064,390.7999877929688,-1.2643660420510756,391.3999938964844,0.021722464260584662
5465,2022-09-09,399.8999938964844,401.70001220703125,391.5499877929688,391.75,2337966.0,0.02197803826169742,-1.3742696320409082,2.910724795640268,48.860948121525716,52.25279065345561,-6.219699312465082,-6.409847017089874,3.321608011245985,-7.906059334786619,11.609402241052704,10.400024414062443,7.180832012398469,5.8849960327148665,-12.20341723172686,23.973409297156593,-3.159210599506025,14.929202664935758,7.143736059831269,90.34843992381248,36.4351664128267,9.04420663222087,9,-7.04998779296875,-7.8000030517578125,3.8000030517578125,-1.0,1.0,4,-0.00562640668752401,1.1785593617508257,391.2999877929688,-1.8750047683837086,387.1000061035156,2.0786459833491064,390.7999877929688,-0.00562640668752401
5466,2022-09-12,402.70001220703125,404.70001220703125,396.1000061035156,399.95001220703125,2696046.0,0.007001796332289256,1.5481499565972223,0.3374235655791417,54.37050067447054,52.31954261959906,-9.957070894652531,-8.508010624564008,0.6870863619927263,-10.697409219543886,11.129125677050453,8.600006103515625,4.483829381952205,7.962513732910168,-10.309754179530671,26.234781645351006,-1.1736202233102517,17.098647689130587,3.3759687951724118,89.33333333333333,34.76387926459955,9.136133956220423,9,-8.925003051757812,-10.600021362304688,0.9999847412109375,-2.275024414062443,0.949981689453125,0,-0.017010195917237736,-1.3742696320409082,399.8999938964844,1.1785593617508257,391.2999877929688,-1.8750047683837086,387.1000061035156,-0.017010195917237736
5467,2022-09-13,396.6499938964844,406.5,396.45001220703125,402.5,2690144.0,-0.015023635776391542,-2.216011796932602,-2.1272749467329546,40.568462954648936,51.22416775771512,-4.488841309045483,-1.6153994245495369,6.861501718475097,-4.7073461507403636,10.494817057421905,10.04998779296875,1.3927954275051206,1.3249954223632585,-16.36168078247107,19.011671627197586,-7.518342680053934,10.16833352478045,-13.79998779296875,52.06806834753528,1.6653969185864312,8.843338102417176,9,-1.9749908447265625,-3.75,4.8249969482421875,3.774993896484432,2.95001220703125,1,0.004916203799413488,1.5481499565972223,402.70001220703125,-1.3742696320409082,399.8999938964844,1.1785593617508257,391.2999877929688,0.004916203799413488
5468,2022-09-14,393.8999938964844,400.3999938964844,390.3500061035156,397.3500061035156,3181074.0,-0.00693306452115483,1.1047121757303457,0.5897450611133427,35.329867963804844,49.48105462080405,-2.3548872498779474,1.8102260407862332,9.479231371536116,-1.8422954011142565,9.620091103090243,10.04998779296875,-0.3720945087630412,-1.7950042724609148,-19.007606703141846,15.417598158220017,-10.40130548780138,6.811296942879551,-10.57698791503907,36.6833669946924,-7.7396486961910185,8.606301215340475,9,0.7750091552734375,1.6499938964844318,7.0625,6.524993896484432,4.100006103515625,2,0.016755537460734438,-2.216011796932602,396.6499938964844,1.5481499565972223,402.70001220703125,-1.3742696320409082,399.8999938964844,0.016755537460734438
5469,2022-09-15,384.25,394.5,384.25,392.0,3130732.0,-0.024498588591043147,-1.6451612903225807,2.2463688633348076,30.740184820319726,47.41193681233307,7.73196446620085,12.565182519792756,18.93528639392082,7.903729103813589,8.52032494981138,10.25,-1.367561574929482,-11.737498474121082,-27.878063085039855,4.40306613679769,-19.80778077958047,-3.667216168661696,-0.46345413818357883,0.0,-37.19565649852002,8.070282305459386,9,10.524993896484375,11.299987792968807,16.712493896484375,16.799987792968807,5.95001220703125,3,0.023942777376789293,1.1047121757303457,393.8999938964844,-2.216011796932602,396.6499938964844,1.5481499565972223,402.70001220703125,0.023942777376789293
5470,2022-09-16,374.75,384.95001220703125,374.75,382.70001220703125,6674098.0,-0.024723487312947268,-1.5660368667132427,1.0258080267137097,29.9484951400934,44.7280435255589,17.067166647622514,22.365201518600315,28.223671853651467,17.352085167206894,8.178094160763589,10.20001220703125,-2.2544948756781764,-20.699998474121116,-38.89615344968507,-2.50384349855716,-29.798075961903066,-11.601920986339167,31.75,0.0,-34.87977919569555,9.098077487781966,9,15.875,19.149993896484375,26.212493896484375,26.299987792968807,22.899993896484375,4,0.06591063964518007,-1.6451612903225807,384.25,1.1047121757303457,393.8999938964844,-2.216011796932602,396.6499938964844,0.06591063964518007
5471,2022-09-19,373.3999938964844,376.7999877929688,370.20001220703125,375.6000061035156,2254736.0,-0.003602417887967002,1.8695698325504408,0.2767306703108566,31.477182395447244,42.36446908287201,17.42811132296555,22.676537602271083,29.148585668025703,18.69556237343545,8.702299204147895,6.599975585937557,-2.58096594339645,-20.652503967285156,-41.09527501350226,-0.20973292106805275,-30.873889490393708,-10.431118444176604,32.465006103515634,8.815379519419443,-26.804521850719375,10.22138552310856,9,14.95001220703125,18.225006103515625,27.5625,27.649993896484432,30.149993896484432,0,0.0736475641390173,-1.5660368667132427,374.75,-1.6451612903225807,384.25,1.1047121757303457,393.8999938964844,0.0736475641390173
5472,2022-09-20,368.95001220703125,375.1499938964844,367.25,373.5,2890364.0,-0.011917465886961853,1.012743558244048,2.0681647940074908,29.926479563993567,39.479153680160536,20.621276259001775,26.24314758206816,33.12912037072698,22.96936811800947,9.329906250010971,7.899993896484375,-2.931042266799807,-23.687486267089866,-46.92504216270942,-0.449930371470316,-35.30626421489967,-12.068708319280063,35.488388281250025,5.128242896031241,-31.845816101086296,11.618777947809779,9,17.92498779296875,21.199981689453125,31.149978637695312,32.09997558593756,31.899993896484375,1,0.0940506316340266,1.8695698325504408,373.3999938964844,-1.5660368667132427,374.75,-1.6451612903225807,384.25,0.0940506316340266
5473,2022-09-21,378.6000061035156,379.8500061035156,368.6499938964844,369.0,3126734.0,0.02615528818865953,-1.1747557857373538,-2.109897111889144,44.08523935561931,38.36748455443592,10.771497328701798,15.082434320457025,23.108910290887138,13.34601872288465,9.135428487454355,11.20001220703125,-3.884551239751943,-12.587492370605446,-35.51092821349607,10.33594347228518,-24.04921029205076,-1.125774449160133,23.607090355468756,41.65139854501147,0.00035447610101613236,11.461717921445315,9,8.274993896484375,11.54998779296875,14.374984741210938,22.449981689453182,20.149993896484375,2,0.05546751099168823,1.012743558244048,368.95001220703125,1.8695698325504408,373.3999938964844,-1.5660368667132427,374.75,0.05546751099168823
5474,2022-09-22,371.25,376.6499938964844,369.7999877929688,375.1000061035156,2305352.0,-0.01941364496836806,-1.0296222619074704,-0.4010420474738773,39.30481108881677,37.30569155080159,16.73855667300751,20.361476493991745,30.01983788307257,20.34888156508208,8.876730968583715,8.800018310546818,-4.922176880912502,-17.959999084472656,-40.581333252895035,4.661335083949723,-29.270666168683874,-6.649332000261438,28.859670671445315,22.598854470908318,-21.055176279674843,11.310667084211195,9,15.625,18.899993896484375,21.724990844726562,29.799987792968807,34.75,3,0.07205387205387215,-1.1747557857373538,378.6000061035156,1.012743558244048,368.95001220703125,1.8695698325504408,373.3999938964844,0.07205387205387215
5475,2022-09-23,374.6499938964844,376.7999877929688,365.2999877929688,371.3500061035156,2745228.0,0.009158232717803028,2.0263255111710303,-0.85713832763937,38.69007240971451,35.563421743606476,10.482536137192028,14.964276386271479,25.753442964336216,16.668287359989677,9.002698639718508,11.5,-5.956312112640944,-12.805004882812511,-34.125586488133024,8.515576722508001,-23.465295685472768,-2.144714080152255,23.48809653467424,64.26112946358332,19.64620334817203,10.660290802660244,9,11.25,14.524993896484432,18.324996948242188,26.399993896484432,34.89999389648443,4,0.041505454594624513,-1.0296222619074704,371.25,-1.1747557857373538,378.6000061035156,1.012743558244048,368.95001220703125,0.041505454594624513
5476,2022-09-26,370.7999877929688,377.5,367.1000061035156,377.25,2941546.0,-0.010276274299311328,1.992798742414529,-1.9545563837460755,37.06338734906034,35.17396889854108,10.428305516095008,17.240961747023164,28.542271652814236,20.300276165444302,9.550945431041653,10.399993896484375,-7.314834387472445,-15.095010375976528,-36.50014744905411,6.310126697101055,-25.79757891251535,-4.3924418394377085,24.711054427134627,37.80063971475029,-6.170227456733386,10.702568536538795,9,12.050003051757756,18.375,22.575004577636662,30.25,29.700012207031193,0,0.07241102208047234,2.0263255111710303,374.6499938964844,-1.0296222619074704,371.25,-1.1747557857373538,378.6000061035156,0.07241102208047234
5477,2022-09-27,373.5,374.8500061035156,368.2999877929688,369.6000061035156,3129430.0,0.00728158655857003,-1.015380787162037,-0.6046490721727582,41.08780941037092,35.813740170381756,4.580854311324515,13.346853080081019,24.898574461434237,17.477166300888484,10.348744784186477,6.550018310546818,-8.96560868938468,-11.202497863769509,-32.57799847632327,10.173002748784256,-21.89024817004639,-0.5147475574926261,19.594157865932686,56.35740128991645,10.097007417879396,10.687750306276877,9,6.399993896484375,15.674987792968807,24.18749237060547,27.549987792968807,56.79998779296881,1,0.08045512126631538,1.992798742414529,370.7999877929688,2.0263255111710303,374.6499938964844,-1.0296222619074704,371.25,0.08045512126631538
5478,2022-09-28,382.0499877929688,382.0499877929688,369.0,370.6499938964844,3861030.0,0.022891533582245716,1.289472768400892,2.923079932704737,44.265345815328025,37.31653583649379,-6.5115917804043875,3.877280319747115,15.639538176921462,8.76552774512703,11.14191137197261,13.049987792968807,-11.264577151635194,-1.9425094604491733,-22.635458233210443,18.750439312312096,-12.288983846829808,8.403964925931461,8.820636467126747,100.0,55.71564915082483,10.346474386380628,9,-6.924987792968807,7.125,15.637504577636662,19.0,46.25,2,0.04920826831889458,-1.015380787162037,373.5,1.992798742414529,370.7999877929688,2.0263255111710303,374.6499938964844,0.04920826831889458
5479,2022-09-29,382.3500061035156,387.7999877929688,379.2999877929688,380.5,4028432.0,0.0007852854865406655,-2.9999712777798795,0.1622813240352818,37.87147276449888,38.19686668364996,-7.944965195950317,3.4136183535893565,14.446865495261932,8.41892581886907,11.300195816514606,8.5,-12.283803373180035,-1.427491760253929,-22.09351832485197,19.238534804344113,-11.76050504255295,8.905521522045092,6.474967239209775,75.77785915798586,35.77864244235969,10.333013282299024,9,-5.800018310546818,6.824981689453182,15.79998779296875,18.699981689453182,38.5,3,0.04289262098780844,1.289472768400892,382.0499877929688,-1.015380787162037,373.5,1.992798742414529,370.7999877929688,0.04289262098780844
5480,2022-09-30,380.70001220703125,384.5499877929688,379.1000061035156,382.3500061035156,3834582.0,-0.0043154017788551435,-1.2474123014000549,-0.8918856501872289,34.55056444651321,38.538353578212835,-5.99236438180526,4.7935091353087955,15.15534387884668,10.215849685771104,11.175809402936519,5.449981689453182,-12.912453603011329,-2.7499862670898665,-23.391893748451025,17.891921214271292,-13.070940007770446,7.570967473590713,7.099975585937557,65.70057069395837,30.622305627689244,10.320953740680578,9,-4.150024414062443,8.474975585937557,17.649978637695312,20.349975585937557,45.54998779296875,4,0.06645649325382785,-2.9999712777798795,382.3500061035156,1.289472768400892,382.0499877929688,-1.015380787162037,373.5,0.06645649325382785
5481,2022-10-03,386.7999877929688,388.20001220703125,377.0499877929688,380.5,3180194.0,0.016023050670721517,1.450544954559161,-3.818188543843784,43.087712054427136,40.000712743816564,-11.165867812764077,-1.758938870485565,8.221739380891961,4.263840708155328,11.029397138976025,11.150024414062443,-12.208295792652791,3.579989624023483,-16.78965566984857,23.949634917895537,-6.604833022912544,13.76481227095951,-21.5,92.96471006802831,57.55553458889933,10.18482264693603,10,-10.049987792968807,-0.8999938964844318,11.71250152587885,14.25,38.55001831054682,0,0.058815927399089585,-1.2474123014000549,380.70001220703125,-2.9999712777798795,382.3500061035156,1.289472768400892,382.0499877929688,0.058815927399089585
5482,2022-10-04,392.8999938964844,393.2999877929688,386.25,388.2999877929688,2850528.0,0.01577044026893959,1.6111095412750371,0.7301611137484222,49.3297584937893,40.58343709250212,-15.099132185052383,-8.109320190949234,0.9694517517692702,-1.5450439213498157,11.056363536972098,7.049987792968807,-10.481223405481103,9.574995422363259,-10.979974308090618,30.129965152817135,-0.7024894428636799,19.852480287590197,-27.142005615234325,98.35393375547221,60.49909385663035,10.277484865226945,10,-13.600006103515568,-7.0,5.612495422363281,8.574996948242188,31.5,1,0.019343360197449977,1.450544954559161,386.7999877929688,-1.2474123014000549,380.70001220703125,-2.9999712777798795,382.3500061035156,0.019343360197449977
5483,2022-10-05,396.45001220703125,398.3999938964844,391.5499877929688,393.75,2526380.0,0.009035424702710015,1.0757671037786278,0.5869583966351171,58.9051183992929,42.761249015888346,-17.713628393469094,-11.513233204804806,-3.492912651540337,-4.797107363139503,11.247759104588534,6.850006103515568,-8.641059056573852,12.657513427734386,-8.669767742905208,33.98479459837398,1.9938728424145893,23.321154013054183,-29.59034394531244,90.86659891337439,46.23131842243859,10.663640585319792,10,-14.600021362304688,-10.550018310546875,2.0624771118164062,5.0249786376953125,21.899993896484375,2,0.08538270789170932,1.6111095412750371,392.8999938964844,1.450544954559161,386.7999877929688,-1.2474123014000549,380.70001220703125,0.08538270789170932
5484,2022-10-06,399.7999877929688,404.1499938964844,395.20001220703125,398.1000061035156,3252798.0,0.008449931852160253,-1.386671495245342,0.6296200013563518,70.08820978481558,46.249930946455144,-18.537290216684653,-14.96080785321601,-7.720610463268372,-7.71405503545617,11.622653538854644,8.949981689453125,-5.9953658143045345,15.582489013671932,-6.692425805030496,37.85740383237436,4.445031604320718,26.719946423023146,-31.047899993164037,83.94832057638814,32.27622918968091,11.137457409351201,10,-14.174987792968807,-13.899993896484432,-0.7624969482422443,1.6750030517577557,0.75,3,0.07128564499796419,1.0757671037786278,396.45001220703125,1.6111095412750371,392.8999938964844,1.450544954559161,386.7999877929688,0.07128564499796419
5485,2022-10-07,397.6499938964844,401.5,395.45001220703125,400.0,2304478.0,-0.0053776737421957765,1.2616750993959238,-1.3823714208777924,69.20032784064935,49.820702112187256,-14.283732810107097,-13.689909934663206,-6.63165379395258,-5.249312378797299,12.693614243619061,6.04998779296875,-5.159869737303666,13.544995117187511,-8.416954467107416,35.50694470148244,2.564020325040019,24.525969909335004,-26.06607360894526,76.0147655496034,18.139957043904943,10.98097479214747,10,-11.425003051757812,-11.75,1.6750030517578125,3.8249969482421875,15.350006103515625,4,0.058342795330384556,-1.386671495245342,399.7999877929688,1.0757671037786278,396.45001220703125,1.6111095412750371,392.8999938964844,0.058342795330384556
5486,2022-10-10,395.8500061035156,399.8500061035156,393.5,398.1499938964844,2030684.0,-0.004526563109761628,1.2280675454282624,0.9787156678137783,72.23141112848008,53.28110230308827,-9.562295898708953,-13.101121331109255,-5.8242743113801225,-3.0947444789172778,13.443977400091867,6.350006103515625,-3.188112853967084,12.087507629394509,-8.842847480210025,33.01786273899904,1.6223300745922415,22.552685184196775,-21.660799927260882,53.63133730118814,-10.464646611828712,10.465177554802274,10,-9.275009155273438,-9.95001220703125,3.3499908447265625,5.6249847412109375,10.199981689453182,0,0.07679674984906959,1.2616750993959238,397.6499938964844,-1.386671495245342,399.7999877929688,1.0757671037786278,396.45001220703125,0.07679674984906959
5487,2022-10-11,398.6000061035156,398.6000061035156,392.7999877929688,395.25,2514796.0,0.006947075805477931,2.4626911900011503,-1.4565321232385957,68.65672491579194,55.99125553647315,-9.361940849160817,-16.545855427598326,-9.621481143160963,-5.374770596550718,14.02990167428921,5.800018310546818,-1.1746733747178837,14.740007019042991,-6.459560259697355,35.93957429778334,4.140223379672818,25.339790658413165,-22.013936909642496,55.95249917045493,-10.528895046113604,10.599783639370182,10,-8.000015258789062,-12.70001220703125,0.5999908447265625,2.8749847412109375,6.79998779296875,1,0.06710988356847403,1.2280675454282624,395.8500061035156,1.2616750993959238,397.6499938964844,-1.386671495245342,399.7999877929688,0.06710988356847403
5488,2022-10-12,400.5,404.6000061035156,397.95001220703125,399.5,3332300.0,0.004766668006500163,-2.243918778098669,0.2985069188233901,80.37385487692185,60.713742437853476,-9.353158511415302,-18.89478666111478,-11.2786780687249,-7.031671339386548,15.399891945283423,6.649993896484375,1.5910544858896856,16.31000061035155,-5.736185270265651,38.35618649096875,5.286907670042979,27.333093550660124,-21.708816829917964,65.25423947985696,-6.498008661918519,11.023092940308587,10,-9.675003051757812,-14.600006103515625,-1.3000030517578125,0.9749908447265625,4.350006103515625,2,0.059675390503082015,2.4626911900011503,398.6000061035156,1.2280675454282624,395.8500061035156,1.2616750993959238,397.6499938964844,0.059675390503082015
5489,2022-10-13,393.45001220703125,398.70001220703125,389.75,396.5,2731266.0,-0.017602965775202817,1.4026839039496646,-3.04998779296875,68.1467507884205,64.44665203139873,-0.6292207022611365,-11.72116781831005,-4.190148029412057,0.2987261582818519,15.894335984061811,10.75,3.819427042372695,8.800012207031273,-13.631991281956516,31.23201569601906,-2.4159895374626217,20.016013951525167,-12.077946743605878,24.915896877344046,-45.81002264585013,11.21600174449389,10,-2.6250152587890625,-7.550018310546875,4.887481689453125,8.024978637695312,12.54998779296875,3,0.06328629590531598,-2.243918778098669,400.5,2.4626911900011503,398.6000061035156,1.2280675454282624,395.8500061035156,0.06328629590531598
5490,2022-10-14,399.45001220703125,402.25,396.3500061035156,398.3999938964844,3830380.0,0.015249713594729375,-1.2912624811116709,-0.34426967641231915,76.5524099575072,68.16495179840763,-4.123457192816545,-16.628371078241457,-9.708743006061695,-5.343209783212387,15.732173915965692,8.79998779296875,5.4608966466269635,13.56501159667971,-9.287840528414222,36.41786372177364,2.138585534132744,24.991437659226676,-15.755152679596847,65.31992067488004,-9.175464387425578,11.426426062546959,10,-4.0250091552734375,-13.550018310546875,-6.07501220703125,2.0249786376953125,10.949981689453125,4,0.0027537252530298595,1.4026839039496646,393.45001220703125,-2.243918778098669,400.5,2.4626911900011503,398.6000061035156,0.0027537252530298595
5491,2022-10-17,400.8999938964844,402.7999877929688,394.0,398.6499938964844,2124794.0,0.0036299452876260574,1.9090927433592249,2.1428197750457754,75.9962382829985,71.12789399720864,-3.75823599877549,-16.772417855192998,-10.553831466224096,-6.357595297112198,15.118678323810087,8.799987792968807,7.795232722509013,13.639993286132835,-9.358693950689087,36.63868052295476,2.1406496677219025,25.139336904543768,-15.114619711441833,75.08410312265596,-1.6351577094509935,11.499343618410952,10,-3.7249908447265625,-15.0,-8.424995422363281,0.5749969482421875,14.25,0,0.030182105980874452,-1.2912624811116709,399.45001220703125,1.4026839039496646,393.45001220703125,-2.243918778098669,400.5,0.030182105980874452
5492,2022-10-18,403.6499938964844,405.8500061035156,398.2999877929688,400.5,2343282.0,0.006859566080986479,-1.000000000000015,1.3999972873263888,73.02775802193747,72.6970761775025,-5.389779110198276,-17.696815780540646,-12.918862755183909,-8.903866989489075,14.359259102248812,7.550018310546818,10.80752610332695,14.654994201660145,-7.755693744561086,37.065682147881375,3.449650228549558,25.86033817477073,-15.983156519594502,86.3353330869182,12.042050159407367,11.205343973110615,10,-5.8499908447265625,-17.75,-10.712493896484375,-2.1750030517578125,17.850006103515625,1,0.005945730045272546,1.9090927433592249,400.8999938964844,-1.2912624811116709,399.45001220703125,1.4026839039496646,393.45001220703125,0.005945730045272546
5493,2022-10-19,399.6000061035156,404.6499938964844,398.7999877929688,404.5,1828464.0,-0.010033414726143608,1.250010270374935,-1.5555566320154235,67.02866067038778,72.3571262758994,-0.9453930911369639,-12.641005247213343,-8.771261644466335,-4.651674144418507,14.097429648539439,5.850006103515568,12.70997274218007,9.555006408691384,-12.77267387114739,31.882686688530157,-1.6088337312280032,20.71884654861077,-9.751188479430652,61.18013894022537,-12.391421992987226,11.163840139919387,10,-1.8000030517578125,-14.025009155273438,-5.812507629394531,1.8749847412109375,21.899993896484375,2,0.014514483744693107,-1.000000000000015,403.6499938964844,1.9090927433592249,400.8999938964844,-1.2912624811116709,399.45001220703125,0.014514483744693107
5494,2022-10-20,398.0,401.6000061035156,393.95001220703125,400.20001220703125,2992130.0,-0.004004019216909516,2.05999755859375,0.4489826423273108,67.09487846625386,72.12318745652212,0.41620162066215016,-9.41701812116321,-7.240127995106718,-2.870286294482071,13.606112380722257,7.649993896484375,13.682908675874614,6.617500305175781,-14.11765721735975,27.35265782771131,-3.7500784560920124,16.985079066443575,-6.2310397583833605,34.03352832109638,-38.85925626096559,10.36757876126777,10,-0.1999969482421875,-12.425003051757812,-2.8875045776367188,3.4749908447265625,26.5,3,0.017211070611848234,1.250010270374935,399.6000061035156,-1.000000000000015,403.6499938964844,1.9090927433592249,400.8999938964844,0.017211070611848234
5495,2022-10-21,390.20001220703125,399.0,384.0,397.20001220703125,2890042.0,-0.019597959278815913,1.83019519778891,3.181800527118879,53.25050590396338,70.01419798713138,7.876581737760432,-0.413532417870897,0.7390404773307182,5.0627781700155765,12.718594276844497,15.0,13.414254595013233,-1.9599884033203239,-21.162940319737572,17.242963513096925,-11.561464361528976,7.641487554888329,15.649993896484375,28.375333982326346,-40.24439902050522,9.601475958208626,10,4.7249908447265625,-4.6250152587890625,4.9624786376953125,11.274978637695312,39.0,4,0.04049202280543662,2.05999755859375,398.0,1.250010270374935,399.6000061035156,-1.000000000000015,403.6499938964844,0.04049202280543662
5496,2022-10-24,397.6499938964844,402.6499938964844,391.5499877929688,391.6000061035156,2747998.0,0.019092725413602407,-2.609743752605197,-0.8642839704241071,54.4268486916951,68.43310062889839,0.792074592027177,-6.059515841841858,-6.546270020638758,-2.282903528751376,11.729392772996475,12.449981689453125,12.240910537298873,4.147492980957054,-12.328468508629953,20.62345447054406,-4.09048776383645,12.385473725750558,7.7630120849609625,62.47135049673106,-2.2885930643571584,8.237980744793495,10,-2.7249908447265625,-12.074996948242188,-5.3874969482421875,3.8249969482421875,42.300018310546875,0,0.03206337280447458,1.83019519778891,390.20001220703125,2.05999755859375,398.0,1.250010270374935,399.6000061035156,0.03206337280447458
5497,2022-10-25,403.5499877929688,408.8500061035156,400.2999877929688,400.5,3019790.0,0.014837153242910128,-3.9565148164530273,0.5041312308949581,56.33927773454448,65.76259205752314,-4.8410070670063305,-10.111217795815833,-12.101641885392326,-8.222062157085986,10.815921481271864,11.20001220703125,11.381338873885852,8.544987487793037,-5.56080877987813,22.650783755464204,1.4920893539574536,15.59788562162862,-19.549987792968807,78.67196374733685,16.503230026315563,7.052898133835588,10,-7.124984741210994,-16.47499084472662,-13.562484741210994,-2.549987792968807,38.45001220703119,1,0.028744905103222695,-2.609743752605197,397.6499938964844,1.83019519778891,390.20001220703125,2.05999755859375,398.0,0.028744905103222695
5498,2022-10-26,400.8500061035156,407.20001220703125,399.2999877929688,403.6499938964844,3066862.0,-0.006690575569632595,-1.6779632962986275,-0.9180324588261021,50.94852801310021,63.851678415820885,-2.3313189142107262,-6.251065637205272,-9.132887698108163,-5.630833115059602,10.703690920994976,7.900024414062443,10.411279457560056,4.905004882812477,-8.022190268709664,17.83220003433462,-1.5585926929485936,11.368602458573548,-16.353005981445335,67.80684895337627,8.0463767477423,6.463597575761057,10,-4.4250030517578125,-13.775009155273438,-12.337509155273438,-1.32501220703125,45.44998168945318,2,0.05151551348898242,-3.9565148164530273,403.5499877929688,-2.609743752605197,397.6499938964844,1.83019519778891,390.20001220703125,0.05151551348898242
5499,2022-10-27,398.75,402.3999938964844,397.1499938964844,401.0499877929688,3087592.0,-0.005238882553424085,1.1,0.8214277929155517,50.99458242989911,61.01191980164221,0.6700114523885077,-3.013943016179553,-6.521842486821697,-3.538730154462314,11.135297042258907,5.25,9.588277098518063,1.9849990844726335,-9.285642000656537,13.255640169601804,-3.6503214580919803,7.620319627037247,-13.765939758300817,59.35612224221249,1.5834784400554582,5.635320542564594,10,-2.3249969482421875,-11.675003051757812,-10.237503051757812,0.774993896484375,49.75,3,0.05705329153605021,-1.6779632962986275,400.8500061035156,-3.9565148164530273,403.5499877929688,-2.609743752605197,397.6499938964844,0.05705329153605021
5500,2022-10-28,406.0,407.3999938964844,400.6000061035156,401.8500061035156,2451230.0,0.018181818181818077,-1.0451109877149427,-1.804354748825686,58.353917031245516,59.051661884780756,-6.20576652135054,-8.718341628757344,-13.394910662838981,-10.687492915788084,11.750447494627709,8.649993896484375,8.18412260441363,7.969999694824196,-1.1902897915394988,17.13028918118789,3.3898549516423486,12.550144438006043,-20.53862084106447,83.52599371656075,24.187297770720193,4.580144743181856,10,-9.574996948242188,-18.925003051757812,-17.487503051757812,-6.475006103515625,44.29998779296881,4,0.04556650246305427,1.1,398.75,-1.6779632962986275,400.8500061035156,-3.9565148164530273,403.5499877929688,0.04556650246305427
5501,2022-10-31,409.5499877929688,410.5499877929688,404.8500061035156,408.20001220703125,3334272.0,0.008743812297952624,2.402998943264139,0.3252958003338691,58.89520726949276,57.481378467842454,-9.386844038705476,-11.04273471577136,-17.02991519202152,-13.991625931012209,12.550404152895064,5.699981689453182,8.044998174457533,10.382487487793014,1.4465093839231145,19.318465591662914,5.914498435858036,14.850476539727993,-23.62083609514167,92.53731003368326,31.416576383072012,4.467989051934951,10,-12.274993896484432,-20.72499084472662,-22.012496948242244,-11.0,37.95001220703119,0,0.047979550725797404,-1.0451109877149427,406.0,1.1,398.75,-1.6779632962986275,400.8500061035156,0.047979550725797404
5502,2022-11-01,400.5,414.2999877929688,399.6000061035156,411.70001220703125,3496178.0,-0.022097394854626806,-1.2615356445312587,-8.29645537571174,50.0,55.589305060021594,-0.9282925320374034,-1.4695231957580859,-8.039682971771185,-4.627755828467457,12.65968676532041,14.699981689453182,6.6340470546144275,0.9524993896484375,-7.494256591960777,9.399255371257652,-3.2708786011561983,5.175877380453073,-13.586014858367207,19.53357023761006,-39.367978738216564,4.223377990804608,11,-1.350006103515625,-9.200012207031193,-14.487510681152344,-1.9500122070311932,43.95001220703125,1,0.0985019031386547,2.402998943264139,409.5499877929688,-1.0451109877149427,406.0,1.1,398.75,0.0985019031386547
5503,2022-11-02,430.2999877929688,432.20001220703125,412.6000061035156,414.8500061035156,7769958.0,0.07440696078144526,1.0363610421934573,-1.3794611473507008,70.14763250718303,55.92849995345817,-28.96109165092787,-30.14929965148343,-37.888042586307336,-33.96692807672372,12.827500241778173,31.70001220703125,5.904578773508717,29.059988403320347,13.048600991389662,45.07137581525103,21.054294697354976,37.06568210928572,-41.742842492255875,94.57910578754046,30.08238277401668,8.00569370596535,11,-22.199981689453182,-29.699981689453182,-45.762496948242244,-31.75,18.350006103515568,2,0.027190361466290502,-1.2615356445312587,400.5,2.402998943264139,409.5499877929688,-1.0451109877149427,406.0,0.027190361466290502
5504,2022-11-03,428.2999877929688,431.6499938964844,420.6499938964844,425.1499938964844,3743940.0,-0.004647920187630272,1.2335011540904373,0.20388334172814926,66.49514684400035,57.4001267245734,-24.821261634346172,-27.304596256836703,-36.06381266201021,-31.386125604043116,12.508260369437224,11.0,5.313346368335544,25.634988403320392,5.596665427213452,45.67331137942733,15.61582691526695,35.654149891373834,-36.25141313975041,88.0367371660036,22.667427957447984,10.019161488053458,11,-16.424987792968807,-23.674987792968807,-46.14999389648443,-29.75,32.55001831054682,3,0.042026618055148734,1.0363610421934573,430.2999877929688,-1.2615356445312587,400.5,2.402998943264139,409.5499877929688,0.042026618055148734
5505,2022-11-04,420.8500061035156,431.7999877929688,420.8500061035156,431.0,2918152.0,-0.017394307498916683,-1.157633157443749,-3.222226528061636,60.674176383644735,58.094274245901126,-14.043146415343244,-19.001634389369997,-28.845945060960673,-23.423901948219054,12.175753464910844,10.949981689453182,5.159366707749712,17.025006103515636,-4.42712176206976,38.47713396910103,6.29894217072291,27.751070036308363,-25.58931644599221,65.18403687571204,1.0004743927097763,10.726063932792707,11,-6.1750030517578125,-16.225006103515625,-37.98751831054682,-22.300018310546818,35.54998779296875,4,0.06570035284657538,1.2335011540904373,428.2999877929688,1.0363610421934573,430.2999877929688,-1.2615356445312587,400.5,0.06570035284657538
5506,2022-11-07,426.25,427.20001220703125,418.45001220703125,422.7999877929688,2319134.0,0.012831160314052958,2.271005647139353,-0.3399028848900258,61.75860217256198,58.69642140568085,-16.71762843118546,-23.196668145406306,-34.170246446142244,-28.388419649029515,11.9758822086086,8.75,5.335425980445507,20.905000305175804,-2.3961973971447037,44.20619800749631,9.254401454015522,32.555599156336086,-28.034164538515938,81.74843222992651,19.52558330289193,11.650598851160265,11,-11.574996948242188,-21.625,-43.38751220703119,-27.700012207031193,38.149993896484375,0,0.05642225875183304,-1.157633157443749,420.8500061035156,1.2335011540904373,428.2999877929688,1.0363610421934573,430.2999877929688,0.05642225875183304
5507,2022-11-08,425.3500061035156,429.25,420.6000061035156,422.3999938964844,3255640.0,-0.002111422631048354,-1.6412244327447234,0.8550729765590588,63.851549454294435,60.130090454702426,-13.857350388825978,-21.280963895283435,-33.053551294105375,-27.05376193712607,11.917570749008682,8.649993896484375,7.1033908146417275,18.667506408691395,-6.032460930249101,43.36747374763189,6.317522739221147,31.017490078161643,-24.415436502387763,65.05100015103082,2.584875893015081,12.349983669470252,11,-10.675003051757812,-17.25,-44.02500915527344,-26.800018310546818,43.399993896484375,1,0.05207474686410096,2.271005647139353,426.25,-1.157633157443749,420.8500061035156,1.2335011540904373,428.2999877929688,0.05207474686410096
5508,2022-11-09,424.3999938964844,428.5499877929688,420.8999938964844,426.3500061035156,3347444.0,-0.002233483468670805,1.4094561602491145,-0.6610183518507025,64.30120453644469,61.60860402209638,-10.298460552221911,-19.445604404117603,-31.857947235939378,-25.671794208739016,11.303077474611936,7.649993896484432,8.409903456352254,16.522494506835926,-9.209098398974618,42.25408741264647,3.656698053930654,29.388290959741198,-20.964188886884244,44.56923273867743,-20.605552523285795,12.865796452905268,11,-8.499984741210938,-16.29998779296875,-41.80000305175781,-25.850006103515568,41.75,2,0.04724321064772985,-1.6412244327447234,425.3500061035156,2.271005647139353,426.25,-1.157633157443749,420.8500061035156,0.04724321064772985
5509,2022-11-10,418.3500061035156,428.6499938964844,418.3500061035156,424.5,3638804.0,-0.014255390857626615,-2.34959285044387,3.1538232808538607,65.54391283994443,62.40749244528516,-1.3140129073623825,-12.052460235836065,-25.318121167304867,-19.2318231795374,11.577788562833893,10.29998779296875,9.12156923777195,9.227507019042946,-15.96884265245285,34.42385669053874,-3.3706678167049517,21.825681854790844,-12.613064518121007,0.0,-66.9450767887442,12.59817483574789,11,-2.4499969482421875,-10.25,-34.475013732910156,-19.800018310546818,45.5,3,0.07242736309527231,1.4094561602491145,424.3999938964844,-1.6412244327447234,425.3500061035156,2.271005647139353,426.25,0.07242736309527231
5510,2022-11-11,400.5499877929688,420.0,400.5499877929688,420.0,4694838.0,-0.04254814880089286,-1.0000000000000058,3.1626067496017733,51.43706433406157,61.578809896903905,17.46863461231891,6.149477690607398,-7.2443458943350265,-1.3281840317213778,11.21453649984406,19.450012207031193,10.080983953066664,-8.627510070800724,-33.73962341867605,16.484603277074598,-21.183566744738414,3.928546603136965,31.650024414062443,0.0,-64.72216441828536,12.556056673937666,11,15.35002136230463,7.550018310546818,-14.78749084472662,-2.0,57.45001220703119,4,0.15054305367177778,-2.34959285044387,418.3500061035156,1.4094561602491145,424.3999938964844,-1.6412244327447234,425.3500061035156,0.15054305367177778
5511,2022-11-14,413.0,417.2999877929688,400.5,400.5,3568874.0,0.03108229331282919,-1.687998046875009,-0.6426731185022723,54.39740181543457,62.06741009861886,6.212815872207045,-5.636541637565188,-19.404073809613294,-13.670584403054931,11.11846042256108,16.799987792968807,11.628493051742112,3.217501831054676,-21.636643510163367,28.07164717227272,-9.209570839554374,15.644574501663726,18.567011718749995,43.47826086956522,-18.67467598932282,12.427072670609034,11,3.350006103515625,-4.899993896484375,-26.93750762939453,-15.475006103515625,49.5,0,0.10508473098422377,-1.0000000000000058,400.5499877929688,-2.34959285044387,418.3500061035156,1.4094561602491145,424.3999938964844,0.10508473098422377
5512,2022-11-15,406.0499877929688,413.3999938964844,403.70001220703125,406.2999877929688,2799926.0,-0.016828116724046494,-2.9192231812576166,-0.02,52.32765556932234,60.08741266107878,15.68201695100879,1.5836875624352729,-12.219209077205676,-6.484626784064574,10.724000953097875,9.699981689453125,12.02403882426762,-3.852510070800747,-28.60495426514126,20.899934123539765,-16.22873216797103,8.523712026369537,24.274343457031193,19.715769081079408,-39.99849372133284,12.376222097170258,11,10.100006103515568,2.050018310546818,-19.812492370605526,-8.524993896484432,56.45001220703119,1,0.14370153394331897,-1.687998046875009,413.0,-1.0000000000000058,400.5499877929688,-2.34959285044387,418.3500061035156,0.14370153394331897
5513,2022-11-16,405.3999938964844,407.6000061035156,401.5499877929688,406.2999877929688,1957488.0,-0.0016007730969711531,2.4571231765905734,3.5999755859377274,53.01587108264217,58.5897153542612,13.889089209654799,2.835878168910199,-11.217793773119581,-5.716631784758647,10.38251727827941,6.050018310546818,12.13724054401132,-4.792503356933594,-29.169782714463963,19.584776000596776,-16.98114303569878,7.396136321831591,23.731364103515602,17.4067316479821,-40.60328166152568,12.188639678765176,11,10.75,2.70001220703125,-17.150001525878906,-7.875,61.100006103515625,2,0.1562654342804246,-2.9192231812576166,406.0499877929688,-1.687998046875009,413.0,-1.0000000000000058,400.5499877929688,0.1562654342804246
5514,2022-11-17,404.8500061035156,406.8999938964844,399.3999938964844,403.75,3166432.0,-0.001356654665143342,1.884625542129078,-1.2222372927332992,49.4447154172039,57.341997469101116,12.027728019990604,4.137495388265961,-10.45092860892646,-5.039466358913444,10.71349748163398,7.5,13.686917955750232,-5.684991455078148,-29.5276109702408,18.157628060084505,-17.606301212659503,6.236318302503207,23.13609757648436,26.45636209836435,-27.15593133476601,11.921309757581337,11,9.474990844726562,3.25,-16.487510681152344,-7.32501220703125,62.399993896484375,3,0.151414071554429,2.4571231765905734,405.3999938964844,-2.9192231812576166,406.0499877929688,-1.687998046875009,413.0,0.151414071554429
5515,2022-11-18,406.0,406.95001220703125,400.7999877929688,403.6000061035156,2945142.0,0.0028405431126270475,1.86046429103707,2.181800527118879,48.2451858239085,55.840506763695174,9.55449414297982,4.460585231249752,-11.643456881272073,-6.033546745961189,11.086074729023546,6.150024414062443,10.714984625166437,-5.3249969482421875,-27.304927953752212,16.654934057267837,-16.3149624509972,5.664968554512825,20.270937092989072,36.87155505014932,-11.328838084924122,10.989965502755012,11,8.324996948242188,2.100006103515625,-17.63750457763672,-10.200012207031193,60.399993896484375,4,0.14248769976235365,1.884625542129078,404.8500061035156,2.4571231765905734,405.3999938964844,-2.9192231812576166,406.0499877929688,0.14248769976235365
5516,2022-11-21,410.3999938964844,413.2999877929688,405.5,406.5499877929688,2934270.0,0.01083742339035565,-1.6218527047889855,1.604173289421794,55.129532138498625,54.87139372860675,2.9834805717316613,1.1223065800056702,-16.126000576177375,-10.339874648710122,11.60987563111683,7.799987792968807,8.282266135215764,-1.5625030517578011,-22.591451972926507,19.466445869410904,-12.076977512342125,8.951971408826523,14.258686604714399,78.57142857142857,25.64007193173434,10.51447446058435,11,3.625,-2.29998779296875,-19.73749542236328,-21.225006103515568,54.800018310546875,0,0.11598442205513737,1.86046429103707,406.0,1.884625542129078,404.8500061035156,2.4571231765905734,405.3999938964844,0.11598442205513737
5517,2022-11-22,415.1499938964844,415.1499938964844,409.3999938964844,412.1000061035156,1950742.0,0.011574074246204935,2.7705068939985193,0.7922033656475779,39.3981821000797,52.10439123567731,-3.7610651889049223,-2.8607643699448317,-20.710016944670087,-14.954863196964823,11.753030828120071,5.75,6.929450176188709,2.6074966430663835,-18.081636583369402,23.29662986950217,-7.737069970151481,12.952063256284248,7.993165408431537,100.0,50.17482416245547,10.344566613217886,11,-1.125,-7.04998779296875,-23.61249542236328,-25.975006103515568,55.300018310546875,1,0.11405517716404479,-1.6218527047889855,410.3999938964844,1.86046429103707,406.0,1.884625542129078,404.8500061035156,0.11405517716404479
5518,2022-11-23,421.5,423.0499877929688,413.75,414.95001220703125,2377310.0,0.015295691188421223,-1.0782067281791217,2.147545576434332,45.51451920312869,49.87890305380889,-11.8073665839853,-7.994273417551199,-26.72817528502219,-21.244130413680523,12.306403594428417,9.299987792968807,5.043179402145881,7.9250030517578125,-12.36444198051646,28.214448084032085,-2.2197194643792955,18.06972556789492,-22.100006103515625,93.44613871888055,46.452864293512626,10.144722516137126,11,-10.275009155273438,-13.399993896484375,-29.650001525878906,-32.32501220703119,47.5,2,0.09727164887307227,2.7705068939985193,415.1499938964844,-1.6218527047889855,410.3999938964844,1.86046429103707,406.0,0.09727164887307227
5519,2022-11-24,421.5,422.70001220703125,419.70001220703125,420.5,1291416.0,0.0,-1.3077139771820274,0.1526720402553231,50.47548927464612,49.77206138054051,-12.643108055227287,-6.537703414223813,-26.078389798013063,-21.15642919576925,13.13058946035428,3.0,2.8818450189758096,6.787503051757824,-12.530007507666255,26.105013611181903,-2.871252227954244,16.446258331469892,-21.627006225585944,93.03376272823009,46.34456001984874,9.658755279712054,11,-10.275009155273438,-13.399993896484375,-29.8125,-32.32501220703119,49.5,3,0.10676156583629903,-1.0782067281791217,421.5,2.7705068939985193,415.1499938964844,-1.6218527047889855,410.3999938964844,0.10676156583629903
5520,2022-11-25,424.5,425.2999877929688,420.70001220703125,420.8500061035156,2189968.0,0.007117437722419906,-1.3291123592901635,3.649993896484375,48.673237546563016,49.136043128443674,-13.285655044830946,-8.517355890509862,-28.074086629324313,-24.00249131795738,13.573587592533077,4.599975585937557,0.6737344497550453,8.862503051757812,-10.470123477282755,28.19512958079838,-0.8038102127624711,18.528816316278096,-24.16346634521483,95.95965512032845,51.48670236679132,9.666313264520287,11,-12.150009155273438,-16.399993896484375,-32.8125,-35.32501220703119,59.649993896484375,4,0.10070671378091878,-1.3077139771820274,421.5,-1.0782067281791217,421.5,2.7705068939985193,415.1499938964844,0.10070671378091878
5521,2022-11-28,429.20001220703125,430.70001220703125,423.95001220703125,424.3999938964844,2741360.0,0.01107187799065068,-1.368428660916494,1.315075708803291,52.75985979858845,49.184065820584344,-17.261236602575252,-12.300404988207902,-31.650953169190302,-28.61547539007404,13.91219309686007,6.75,-1.1911607397795478,12.580014038085949,-7.435203908501592,32.59523198467349,2.5724050647921786,22.58762301137972,-27.86494038671873,92.95775253274189,48.97740070481852,10.007608973293783,11,-14.150009155273438,-17.32501220703125,-38.95001220703125,-40.02502441406244,51.29998779296875,0,0.0866728346491965,-1.3291123592901635,424.5,-1.3077139771820274,421.5,-1.0782067281791217,421.5,0.0866728346491965
5522,2022-11-29,439.95001220703125,446.20001220703125,435.75,436.1499938964844,5099198.0,0.025046597610101085,-3.543477539755727,0.791667461392232,59.77373647473143,49.93493975303871,-25.364126143335795,-21.02113610100548,-40.986276573589805,-39.20706942841343,15.298447610875703,17.0,0.1573597841982064,21.357513427734375,0.28364559510748677,42.43138126036126,10.82057951142093,31.89444734404782,-36.85304396351563,80.73960662903617,35.31218029462377,10.536933916313458,11,-17.150009155273438,-18.275009155273438,-49.70001220703125,-50.77502441406244,39.399993896484375,1,0.05739288396273046,-1.368428660916494,429.20001220703125,-1.3291123592901635,424.5,-1.3077139771820274,421.5,0.05739288396273046
5523,2022-11-30,442.0,444.25,439.70001220703125,441.0,8284892.0,0.004659592535717572,-1.5277881387541963,0.2631566266995398,65.65187833527159,51.73573563282401,-24.223818822423766,-23.346639983720706,-41.87969490870961,-41.08671932443133,15.234834949450478,4.54998779296875,0.35872574269643565,22.82250061035154,-0.18099500908175514,45.825996229784835,11.32075280063492,34.32424842006816,-35.454788239403115,84.15089733195755,31.61495267591782,11.501747809716646,11,-18.5,-20.324996948242188,-50.25,-52.82501220703119,41.75,2,0.06436654345482173,-3.543477539755727,439.95001220703125,-1.368428660916494,429.20001220703125,-1.3291123592901635,424.5,0.06436654345482173
5524,2022-12-01,446.2999877929688,448.3999938964844,442.1000061035156,442.6499938964844,2685932.0,0.009728479169612614,-1.6526434817246718,3.649993896484432,86.86543835644736,56.02687480310611,-24.614251521588926,-27.646416510434733,-44.712352136367315,-45.177660335689836,15.263709819914157,6.399993896484375,1.5848619952250829,26.22248840332037,0.4717666621519925,51.973210144488746,13.347127532736181,39.09784927390456,-36.58239199665718,92.41874551738367,31.86435624722492,12.87536087058419,12,-19.34999084472662,-23.524993896484432,-54.54998779296881,-57.125,32.55001831054682,3,0.050862677185555594,-1.5277881387541963,442.0,-3.543477539755727,439.95001220703125,-1.368428660916494,429.20001220703125,0.050862677185555594
5525,2022-12-02,448.5,448.8999938964844,442.6000061035156,445.8500061035156,2761908.0,0.00492944715932131,2.652186220134632,0.7260269391235893,84.26641734152949,59.264306492331755,-22.519851431193274,-29.164003514014667,-45.49882500137818,-47.380443732627384,15.294205292984634,6.29998779296875,3.0313771983265383,27.040000915527344,-1.682772369451186,55.76277420050587,12.678614273038079,41.40138755801661,-34.914164393671115,98.39681687360331,34.208408563565925,14.361386642489267,12,-19.350006103515625,-24.350006103515625,-56.75,-59.32501220703119,16.850006103515625,4,0.050167224080267525,-1.6526434817246718,446.2999877929688,-1.5277881387541963,442.0,-3.543477539755727,439.95001220703125,0.050167224080267525
5526,2022-12-05,450.2999877929688,450.7999877929688,445.3999938964844,446.8999938964844,2053810.0,0.0040133507089605835,1.4545460850747653,1.2830195197789125,97.4276899647133,65.71202958840216,-20.187781056132792,-30.640814958182943,-45.71109712478852,-49.23822941518216,15.667726995272172,5.399993896484432,5.29815990739894,27.637489318847713,-3.8137924520356705,59.0887710897311,11.911848433406021,43.363130204289405,-32.476453191821236,96.67773816910606,25.754122569283723,15.725640885441702,12,-18.024993896484432,-25.199996948242244,-58.54998779296881,-61.125,4.550018310546818,0,0.07517212307604715,2.652186220134632,448.5,-1.6526434817246718,446.2999877929688,-1.5277881387541963,442.0,0.07517212307604715
5527,2022-12-06,447.5,451.25,444.8500061035156,447.5,2755486.0,-0.006218049897563249,-1.415097598894455,0.0,93.13528992037271,71.0032263347626,-13.763774240849727,-27.506599073751318,-41.4102372878595,-46.45941803413518,15.860207151285438,6.399993896484375,7.848668292552588,23.730001831054665,-9.622241105306955,57.082244767416285,7.0538803628738265,40.4061232992355,-25.059761951997473,67.53243321795651,-9.740979901290117,16.676121468180813,12,-12.024993896484375,-22.175003051757812,-54.45000457763672,-58.32501220703119,9.350006103515625,1,0.07374301675977657,1.4545460850747653,450.2999877929688,2.652186220134632,448.5,-1.6526434817246718,446.2999877929688,0.07374301675977657
5528,2022-12-07,444.45001220703125,448.0,443.2999877929688,443.3500061035156,2516612.0,-0.006815615179818435,-6.833074790835528,100.0,88.59652932158704,75.23889745108937,-7.9522347314793365,-24.1138253592178,-37.13950767717495,-43.37191505147359,15.975670909651255,4.700012207031193,9.43009963382758,19.677513122558594,-14.935941643486387,54.290967888603575,2.3707857395361316,36.984240505581056,-17.400212246709145,25.68314394634239,-55.62160888215616,17.30672738302248,12,-8.475006103515625,-19.125015258789062,-49.22502136230469,-54.65002441406244,23.849975585937557,2,0.07852400256033176,-1.415097598894455,447.5,1.4545460850747653,450.2999877929688,2.652186220134632,448.5,0.07852400256033176
5529,2022-12-08,448.6499938964844,448.6499938964844,441.5,442.5,2584630.0,0.00944984041871666,1.325203574778065,5.590872520460535,89.23646458413222,79.74592267748595,-8.823910432209004,-27.328567913072106,-40.05444630953093,-47.595002344107456,16.337632810932696,7.149993896484375,12.569743482264641,22.36249542236328,-13.68985049996246,58.41484134468902,4.336322461200382,40.38866838352618,-17.72816192981378,73.33327073317307,-13.030511994901985,18.026172961162874,12,-11.04998779296875,-23.324996948242188,-44.29998779296875,-49.899993896484375,27.70001220703125,3,0.07823471878083677,-6.833074790835528,444.45001220703125,-1.415097598894455,447.5,1.4545460850747653,450.2999877929688,0.07823471878083677
5530,2022-12-09,460.8500061035156,461.8500061035156,446.6000061035156,448.8500061035156,4439488.0,0.027192716756942792,1.1785714285714286,1.9512214486683903,90.58732255355916,83.94897409470491,-17.126455839751088,-36.658949748620444,-50.74796307457899,-59.75300085065828,17.964479008576834,15.25,15.292852590631242,31.547506713867165,-5.513632496749381,68.60864592448371,13.01693710855892,50.07807631917541,-26.675667251512323,95.08599655983768,7.416945221736555,18.53056960530827,12,-12.050003051757812,-30.225006103515625,-52.600006103515625,-62.100006103515625,15.949981689453182,4,0.03905826139005586,1.325203574778065,448.6499938964844,-6.833074790835528,444.45001220703125,-1.415097598894455,447.5,0.03905826139005586
5531,2022-12-12,456.3999938964844,460.5,454.5,456.0,3114650.0,-0.00965609666506484,-2.5294181005466245,0.03333282470703125,83.34681995361912,86.56820559235909,-9.400986947350646,-30.346699538945018,-45.008754815311875,-55.258482505391044,19.674647209654403,6.350006103515625,17.717637551788528,24.92749481201173,-13.181995473726204,63.036985097749664,5.872749669142763,43.9822399548807,-17.24403493920886,73.2186212657218,-12.358148625426367,19.05474514286896,12,-5.6249847412109375,-25.774993896484375,-46.74999237060547,-57.649993896484375,24.45001220703125,0,0.019610018244349936,1.1785714285714286,460.8500061035156,1.325203574778065,448.6499938964844,-6.833074790835528,444.45001220703125,0.019610018244349936
5532,2022-12-13,464.3999938964844,465.70001220703125,451.8500061035156,455.0499877929688,3660568.0,0.01752848402056384,1.3179843658623165,23.37537193865859,83.77953898730607,88.58239010925183,-15.162528284300322,-35.57507906897871,-51.79666914974143,-63.35142529515474,21.588519763427662,13.850006103515625,20.53974818785764,30.009994506835938,-8.83182400538766,68.85181301905953,10.58908525072411,49.430903762947764,-21.159106452885624,94.62802621988283,9.631660632807396,19.420909256111806,12,-10.79998779296875,-31.849990844726562,-54.74999237060547,-65.64999389648438,14.649993896484432,1,-0.020564142804656127,-2.5294181005466245,456.3999938964844,1.1785714285714286,460.8500061035156,1.325203574778065,448.6499938964844,-0.020564142804656127
5533,2022-12-14,468.75,469.75,459.25,464.3999938964844,3402384.0,0.009366938330505725,2.307083435458989,0.4652409907925128,84.81946720832195,88.35505998168234,-17.119281274453897,-36.823687794348416,-54.97349676618393,-67.65984945998309,23.473522112953848,10.5,23.054609127287677,31.19250030517577,-8.02562297618573,70.41062358653727,11.58343866449502,50.80156194585652,-21.01728760371475,96.46017699115043,11.964931998707158,19.60906164068076,12,-13.125,-34.17500305175781,-57.36249542236328,-70.0,14.25,2,-0.025386653645833368,1.3179843658623165,464.3999938964844,-2.5294181005466245,456.3999938964844,1.1785714285714286,460.8500061035156,-0.025386653645833368
5534,2022-12-15,466.1499938964844,470.0,462.25,470.0,3734106.0,-0.0055466796875,3.0259676434918394,-0.8850576325408128,80.87472587334811,87.97820537410664,-12.748032808995731,-30.984355584003424,-51.31433232331955,-65.02577276654222,25.253497123192382,7.75,24.19338705692678,25.527494812011696,-12.490940695564916,63.54593031958831,6.518277058223362,44.53671256580003,-14.29998779296875,83.54697817210092,0.48117082330684013,19.00921775378831,12,-10.399993896484375,-31.449996948242188,-54.149986267089844,-67.39999389648438,16.600006103515625,3,0.004612236242915957,2.307083435458989,468.75,1.3179843658623165,464.3999938964844,-2.5294181005466245,456.3999938964844,0.004612236242915957
5535,2022-12-16,463.8500061035156,464.95001220703125,460.5499877929688,460.5499877929688,5556776.0,-0.004934007986878819,-1.666666666666724,-0.8571462542704578,76.63337175595112,85.66772557313305,-8.986713082331448,-25.432090389987593,-47.89076336597162,-62.77420000350156,27.032259334606223,5.600006103515568,24.759975781380035,20.335006713867188,-15.32161682898544,55.991630256719816,2.5066949424409017,38.16331848529347,-8.370001220703102,66.11572471285724,-15.050316115517134,17.82831177142631,12,-8.100006103515625,-29.150009155273438,-51.849998474121094,-65.10000610351562,14.75,4,0.026948366574367277,3.0259676434918394,466.1499938964844,2.307083435458989,468.75,1.3179843658623165,464.3999938964844,0.026948366574367277
5536,2022-12-19,458.0,463.5,457.1000061035156,462.95001220703125,3375424.0,-0.012611848715185947,1.1157047304863654,-1.4999953761502085,65.00415526379072,82.54204394462394,-2.1563602664182326,-16.688811574081967,-40.903960006031525,-56.95203109096087,29.47573498975377,6.75,23.564302334984177,12.105000305175793,-20.46572900353499,44.675729613886574,-4.18036434917957,28.390364959531155,12.0,33.88427528714276,-45.380317387676946,16.285364654355384,12,-2.25,-23.300003051757812,-45.99999237060547,-59.25,16.0,0,0.041048008281591386,-1.666666666666724,463.8500061035156,3.0259676434918394,466.1499938964844,2.307083435458989,468.75,0.041048008281591386
5537,2022-12-20,462.5,464.5,455.3999938964844,455.8999938964844,2249474.0,0.009825327510917026,-1.3947365250946646,-1.3333312782826352,66.37380830273446,80.07285272030698,-4.810750843851054,-18.403122142275777,-44.28008834265074,-61.486716557373256,32.06334575788603,9.100006103515625,22.973369969989278,14.237500000000011,-15.700746744981018,44.17574674498104,-0.7316233724905032,29.206623372490526,7.242000122070294,48.630158461413046,-28.776405099781442,14.969123372490522,12,-6.75,-27.800003051757812,-50.274993896484375,-63.75,7.149993896484375,1,0.03967568887246631,1.1157047304863654,458.0,-1.666666666666724,463.8500061035156,3.0259676434918394,466.1499938964844,0.03967568887246631
5538,2022-12-21,462.5,465.6000061035156,461.0499877929688,462.5,2757532.0,0.0,-2.137917245443532,0.0,63.8936668945452,77.25698631035287,-2.2139179938411644,-15.99403613174718,-43.19429673350413,-60.883068208595375,33.98572501587888,4.550018310546818,21.729391334392574,12.1875,-15.57026206767165,39.94526206767165,-1.6913810338357962,26.066381033835796,6.668319873046869,48.630158461413046,-25.767184688914043,13.878881033835816,12,-4.1999969482421875,-27.800003051757812,-50.375,-63.75,11.45001220703125,2,0.0357837573902029,-1.3947365250946646,462.5,1.1157047304863654,458.0,-1.666666666666724,463.8500061035156,0.0357837573902029
5539,2022-12-22,466.5,466.95001220703125,462.2999877929688,462.45001220703125,2289238.0,0.00864864864864856,-1.1379242609196183,100.0,64.97504768056154,74.41117799113091,-3.817018948515738,-17.338865226781877,-45.812361153799316,-64.31310164277903,36.049847510049524,4.650024414062443,20.95833067626279,13.9375,-11.153779408868104,39.028779408868104,1.391860295565948,26.483139704434052,2.117586833984376,96.10379659207707,23.72014964999653,12.545639704434045,12,-5.5749969482421875,-31.800003051757812,-54.375,-67.75,14.25,3,0.03536977491961424,-2.137917245443532,462.5,-1.3947365250946646,462.5,1.1157047304863654,458.0,0.03536977491961424
5540,2022-12-23,467.25,468.8500061035156,465.20001220703125,466.20001220703125,1360566.0,0.001607717041800738,-1.3934481999559745,0.25925702659935196,64.35225716426775,72.30067101453632,-3.9825121271078956,-15.517520191859944,-45.33664551715401,-64.29856707757028,38.01472036387128,3.649993896484375,20.67568827209186,12.550000000000011,-9.585035630734467,34.68503563073449,1.4824821846327723,23.61751781536725,-11.850006103515625,88.10405463662559,18.017108943863647,11.067517815367234,12,-6.3249969482421875,-31.850006103515625,-56.037498474121094,-68.5,4.25,4,0.03317281968967367,-1.1379242609196183,466.5,-2.137917245443532,462.5,-1.3947365250946646,462.5,0.03317281968967367
5541,2022-12-27,466.3999938964844,468.6000061035156,464.0,466.95001220703125,876760.0,-0.0018191676907771681,1.3896097719508231,-0.5238330523745859,66.54990532069375,70.38626727380162,-1.7487294261218267,-12.37200956691504,-43.29227371628349,-62.63330600079723,39.4900963747422,4.600006103515625,19.96345819904633,9.839994812011696,-9.325531306392577,29.00552093041597,0.25723175280955957,19.422757871213832,-10.730999755859386,81.78431239080616,10.904380009020173,9.582763059202133,12,-3.6999969482421875,-28.649993896484375,-55.18749237060547,-67.64999389648438,4.800018310546875,1,0.026157830974884222,-1.3934481999559745,467.25,-1.1379242609196183,466.5,-2.137917245443532,462.5,0.026157830974884222
5542,2022-12-28,465.20001220703125,466.5,462.8500061035156,466.5,1676852.0,-0.0025728595736633775,4.615427954364055,2.3635354824391057,68.77828054298642,68.60391319987545,-0.47308038876548153,-9.679650259247012,-40.97589927120987,-60.74770135799929,39.779842132969314,3.649993896484375,17.831477808488216,7.377513122558582,-10.461755488933363,25.216781734050528,-1.5421211831874189,16.297147428304584,-9.267397827148443,53.20531630612937,-22.4254186067946,8.919634305745982,12,-2.5000152587890625,-25.500015258789062,-54.13751220703125,-66.45001220703125,-12.150024414062443,2,0.018916568276125645,1.3896097719508231,466.3999938964844,-1.3934481999559745,467.25,-1.1379242609196183,466.5,0.018916568276125645
5543,2022-12-29,470.45001220703125,470.45001220703125,463.5499877929688,465.6499938964844,2085096.0,0.011285468319514047,1.8749992052744109,-3.6923564486595617,69.36057834857134,67.32456347490026,-6.097825343838679,-13.37469031974058,-44.89492026976694,-65.39753608392903,40.20806739521509,6.900024414062443,16.708956169759745,11.20501251220702,-5.841487961928294,28.251512986342334,2.681762275139363,19.728262749274677,-14.259049992675784,100.0,23.083987071330867,8.523250237067648,12,-7.5250091552734375,-28.350006103515625,-59.38751220703125,-71.70001220703125,0.29998779296875,3,-0.0017005383989548983,4.615427954364055,465.20001220703125,1.3896097719508231,466.3999938964844,-1.3934481999559745,467.25,-0.0017005383989548983
5544,2022-12-30,469.0,472.7999877929688,468.75,470.20001220703125,1883490.0,-0.00308218125073223,-3.764657308009976,-0.2500015894511307,58.94620265673667,65.35932246387642,-4.694725589418283,-10.684661797921763,-42.05175555555189,-63.423944500778305,40.45368245669129,4.049987792968807,14.831468024299056,8.61999969482423,-7.809064843202805,25.049064232851265,0.4054674258106843,16.834531963837776,-12.238675785937517,61.80909762882547,-12.279427220062814,8.214532269013523,12,-4.9000091552734375,-22.75,-59.337501525878906,-70.25,10.0,4,0.01055439702991734,1.8749992052744109,470.45001220703125,4.615427954364055,465.20001220703125,1.3896097719508231,466.3999938964844,0.01055439702991734
5545,2023-01-02,471.0,473.6000061035156,469.2999877929688,470.3500061035156,1301252.0,0.004264392324093924,-2.12725133998433,-0.5416560703931641,66.93735967049517,65.57412295351025,-6.228871936890812,-11.502319952362996,-42.355183695833034,-64.71496651688051,40.70314371899732,4.600006103515625,12.320486502965935,9.49499969482423,-6.586567090861308,25.57656648050977,1.4542163019814325,17.535783087667028,-13.276355971203145,75.81389671148256,1.5486070909031184,8.040783392842771,1,-6.5,-23.849990844726562,-61.337501525878906,-72.25,12.049987792968807,0,0.02070063694267521,-3.764657308009976,469.0,1.8749992052744109,470.45001220703125,4.615427954364055,465.20001220703125,0.02070063694267521
5546,2023-01-03,484.1499938964844,486.5499877929688,472.75,473.6000061035156,3071214.0,0.027919307635847934,-1.2530592315051112,16.23090285928917,70.46632124352331,66.0288466135979,-17.075019532545127,-23.174498422274212,-53.86099393999717,-77.12421140529773,41.1575790819411,15.549987792968807,10.596262999312955,20.952493286132835,2.8395026729206734,39.065483899345,11.895997979526726,30.008988592738945,-25.15624090171002,89.8734356509969,17.432737306456133,9.056495306606083,1,-10.350006103515568,-28.899993896484375,-73.92499542236328,-85.39999389648438,1.25,1,-0.026128253755981823,-2.12725133998433,471.0,-3.764657308009976,469.0,1.8749992052744109,470.45001220703125,-0.026128253755981823
5547,2023-01-04,480.5,488.1499938964844,478.7999877929688,484.5,3478626.0,-0.007538973339871191,-1.52702033948634,-0.3791473581292558,62.3554185241426,65.85793012799762,-11.84929172790197,-17.840139139255882,-48.7655336717213,-72.69368276128392,41.75628565990384,9.350006103515568,9.374789257520717,15.652499389648426,-2.4518588948831734,33.756857674180026,6.600320247382626,24.704678531914226,-18.750623525406183,68.90247155104925,-0.47927292875479566,9.052179142265798,1,-5.2750091552734375,-18.550003051757812,-67.0374984741211,-81.75,3.0,2,-0.01935481330482569,-1.2530592315051112,484.1499938964844,-2.12725133998433,471.0,-3.764657308009976,469.0,-0.01935481330482569
5548,2023-01-05,479.3500061035156,480.8500061035156,475.1000061035156,480.0499877929688,2339966.0,-0.0023933275681256028,3.999960194780209,0.17499542236329546,64.31672364166917,65.78478301256513,-9.004707026376877,-14.694879630254604,-46.06659225100725,-70.78746466817074,42.38864169724992,5.75,9.644062032673105,12.757505798339821,-3.723817928304925,29.238829524984567,4.516843935017448,20.998167661662194,-14.432555538294935,54.639223909428836,-12.41573314804944,8.24066186332236,1,-3.850006103515625,-15.425003051757812,-57.11250305175781,-73.60000610351562,4.850006103515625,3,-0.054866001826789024,-1.52702033948634,480.5,-1.2530592315051112,484.1499938964844,-2.12725133998433,471.0,-0.054866001826789024
5549,2023-01-06,483.75,485.75,478.8999938964844,480.20001220703125,2142522.0,0.009179083843662728,-1.2276354181139715,-5.071543793869754,70.64315503758667,66.48377166515611,-11.957971407449179,-17.212958412252874,-48.766874536177625,-74.26863727865748,43.459892054766144,6.850006103515625,9.623512945011896,15.402499389648426,-0.49922106738853245,31.304219846685385,7.451639161129947,23.353359618166905,-16.044644235027647,76.65786487112189,9.092322799642602,7.95086022851848,1,-8.25,-18.925003051757812,-61.162498474121094,-78.0,13.25,4,-0.026873385012919915,3.999960194780209,479.3500061035156,-1.52702033948634,480.5,-1.2530592315051112,484.1499938964844,-0.026873385012919915
5550,2023-01-09,478.8500061035156,487.5,477.5499877929688,487.5,3052838.0,-0.010129186349321695,1.3005824804281505,-2.436626377594003,72.06351277250278,67.09639471535712,-5.855212671673939,-11.48410303340927,-42.42278794214178,-68.58235411985771,43.686962104366565,9.950012207031193,9.834095168354509,9.602505493164074,-6.548085741568229,25.753096727896377,1.5272098757979506,17.677801110530197,-8.691293762761802,39.610444942502085,-30.884759682322823,8.075295617366146,1,-3.350006103515625,-14.025009155273438,-53.987510681152344,-72.00001525878906,18.149993896484375,0,0.00031323774579194996,-1.2276354181139715,483.75,3.999960194780209,479.3500061035156,-1.52702033948634,480.5,0.00031323774579194996
5551,2023-01-10,465.3500061035156,474.20001220703125,460.3999938964844,472.8500061035156,5082190.0,-0.028192544278847986,1.7058827049312757,0.8670526349213069,52.53334013310554,65.29140133648147,8.359247646677261,2.867823501067619,-27.72023658731746,-54.619663539774024,42.99034088688378,18.45001220703125,9.352799472456638,-4.344995117187523,-19.459466994319087,10.769476759944041,-11.902231055753305,3.212240821378259,22.79998779296875,17.83788182713964,-53.133632826493866,7.55723593856579,1,8.92498779296875,-0.5250091552734375,-38.70001220703125,-58.25001525878906,29.149993896484375,1,0.03803584712001884,1.3005824804281505,478.8500061035156,-1.2276354181139715,483.75,3.999960194780209,479.3500061035156,0.03803584712001884
5552,2023-01-11,454.8500061035156,464.20001220703125,449.8500061035156,459.45001220703125,5207198.0,-0.022563661464021334,1.0354609775576857,0.6133341471354167,44.26966487340571,62.50352206146307,19.26234530723059,13.297445383587842,-15.823149353566578,-43.64786721408575,41.51868468744614,15.5,8.610748670081819,-14.367495727539051,-30.737565654505147,2.0025741994270447,-22.55253069102207,-6.182460764056032,32.74498779296874,13.280214636281476,-58.017422789158765,8.185034963483039,1,14.149993896484375,9.974990844726562,-26.162513732910156,-46.80001831054682,29.899993896484375,2,0.06716497171161118,1.7058827049312757,465.3500061035156,1.3005824804281505,478.8500061035156,-1.2276354181139715,483.75,0.06716497171161118
5553,2023-01-12,456.8500061035156,459.70001220703125,448.25,456.3500061035156,3289230.0,0.004397053914834581,2.6935450527165514,-0.10869550795114541,42.54826374929479,60.68152884952508,16.908407110818246,10.920095783641784,-17.334706688008055,-45.32491130321716,39.67909452813081,11.45001220703125,7.8280531743316715,-11.772496032714855,-29.053803546522317,5.508811481092607,-20.413149789618615,-3.1318422758110955,29.235188281249975,21.910843575835987,-44.33848382550299,8.640653756903735,1,11.349990844726562,7.9749908447265625,-26.45000457763672,-47.67500305175781,36.149993896484375,3,0.05833423123659953,1.0354609775576857,454.8500061035156,1.7058827049312757,465.3500061035156,1.3005824804281505,478.8500061035156,0.05833423123659953
5554,2023-01-13,468.2999877929688,470.2999877929688,455.6000061035156,457.70001220703125,3685838.0,0.025062890525295867,1.013699489143241,21.199951171875114,50.6958174105222,58.87691304286142,5.97725894995051,-0.3800399287610503,-28.088649452432946,-56.43317186820644,38.05764276415984,14.699981689453182,7.292685492061196,-0.4300140380858579,-17.673268367673188,16.813240291501472,-9.051641202879523,8.191613126707807,15.51509492871088,51.082771447054284,-11.889762811460642,8.62162716479365,1,-0.09999084472661934,-3.4749908447266193,-37.6499862670899,-58.52499389648443,23.550018310546818,4,0.03395264750912541,2.6935450527165514,456.8500061035156,1.0354609775576857,454.8500061035156,1.7058827049312757,465.3500061035156,0.03395264750912541
5555,2023-01-16,476.3500061035156,478.5,470.5,471.6000061035156,2248436.0,0.017189875123604814,-1.3021542298606292,0.4481142396499084,56.01936879355633,57.2716961039762,-1.3790774444187264,-7.847941988917341,-35.09456418514009,-64.07442405893198,36.86344922668779,10.200012207031193,6.499914659335445,6.99500427246096,-10.408892757662784,24.398901302584704,-1.7069442426009118,15.696952787522832,5.331171654863283,92.89258216038223,30.965347693027383,8.701948515061884,1,-8.150009155273438,-8.975006103515625,-44.88750457763672,-66.22500610351562,23.75,0,0.04335046422146349,1.013699489143241,468.2999877929688,2.6935450527165514,456.8500061035156,1.0354609775576857,454.8500061035156,0.04335046422146349
5556,2023-01-17,476.7999877929688,485.1499938964844,475.0,475.0,2446940.0,0.0009446450796422035,-10.277847478891866,0.3789447985197488,57.08179534358936,56.685737972803615,-3.3316602835574827,-7.185673440810831,-34.64777089341311,-63.985127730010674,36.35233827512134,10.149993896484375,6.692413592232981,6.504986572265693,-10.338403657520132,23.34837680205152,-1.9167085426272479,14.926681687158634,-28.549987792968807,77.37125342909309,13.748353177604265,8.421695114892916,1,-8.924987792968807,-8.59999084472662,-37.0874862670899,-57.34999084472662,21.700012207031193,1,0.04236579849872446,-1.3021542298606292,476.3500061035156,1.013699489143241,468.2999877929688,2.6935450527165514,456.8500061035156,0.04236579849872446
5557,2023-01-18,480.8500061035156,481.3999938964844,476.0499877929688,477.5,2238430.0,0.008494166137238635,1.4045070190718247,1.8611271235291535,56.443616019954796,55.81094823705757,-8.187848816369979,-10.319557365478772,-37.70644916648507,-67.39259536222698,36.09754321077037,5.350006103515568,6.473137996713206,9.637504577636719,-7.415872747391518,26.690881902664955,1.1108159151226005,18.164193240150837,-31.862006225585958,88.34691462271914,28.114067805748903,8.52668866251411,1,-12.975006103515625,-12.650009155273438,-40.150001525878906,-61.40000915527344,21.149993896484375,2,0.02838721789169707,-10.277847478891866,476.7999877929688,-1.3021542298606292,476.3500061035156,1.013699489143241,468.2999877929688,0.02838721789169707
5558,2023-01-19,479.0499877929688,485.3999938964844,475.5,482.5,3410220.0,-0.003743409145677168,1.1405392208614864,-1.0298525138239651,56.199870022584186,54.20613879094618,-7.191082779629426,-7.606048860796648,-34.88494148586204,-64.9364061295683,35.83542086830034,9.899993896484375,4.861297109308964,7.009986877441463,-9.868572394776834,23.88854614965976,-1.4292927586677138,15.44926651355064,-29.338748034668072,78.69124595744351,17.887050445079495,8.43927963610916,1,-11.174987792968807,-10.84999084472662,-35.97498321533209,-57.67498779296881,19.5,3,0.011898574996926037,1.4045070190718247,480.8500061035156,-10.277847478891866,476.7999877929688,-1.3021542298606292,476.3500061035156,0.011898574996926037
5559,2023-01-20,483.0,486.3999938964844,479.75,484.0,2234808.0,0.00824551154928388,1.293106169825418,0.28985404688191546,57.22891566265062,52.55785022318484,-12.581779028371955,-10.810818031351573,-37.55146490875319,-68.04733198421172,35.47394857900106,7.350006103515568,4.022644045578772,10.134999084472668,-7.209952218216188,27.479950387161523,1.46252343312824,18.807474735817095,-31.861210076171915,78.61638237964266,18.89657976474851,8.672475651344438,1,-15.675003051757812,-14.800003051757812,-37.900001525878906,-56.125,22.20001220703125,4,0.020703933747411973,1.1405392208614864,479.0499877929688,1.4045070190718247,480.8500061035156,-10.277847478891866,476.7999877929688,0.020703933747411973
5560,2023-01-23,482.75,486.3999938964844,479.1499938964844,481.2999877929688,2040536.0,-0.0005175983436852549,-1.5217391304347827,-1.4500122070311932,49.00143097390246,52.16541587216227,-13.097756027600497,-9.844805790324358,-35.42058280225285,-66.96076118594254,34.91302647568231,7.25,3.116282138061365,9.109999084472634,-8.560656437033401,26.78065460597867,0.2746713237195877,17.94532684522568,-29.49553783781255,67.98249253791275,11.57803652873487,8.835327760753023,1,-15.425003051757812,-14.550003051757812,-37.525001525878906,-55.75,15.350006103515625,0,0.018850349256376298,1.293106169825418,483.0,1.1405392208614864,479.0499877929688,1.4045070190718247,480.8500061035156,0.018850349256376298
5561,2023-01-24,478.6000061035156,486.1499938964844,477.20001220703125,483.0,2702336.0,-0.008596569438600432,-1.4861123473587392,-3.0344530033254546,48.65439537377762,52.65260814998137,-7.678019634735165,-4.989783008525762,-29.800512887601712,-62.05609904101311,34.45809934035603,8.949981689453125,1.267963210627272,4.350004577636696,-13.109357266945324,21.809366422218716,-4.3796763446542855,13.079685499927677,-23.356812037270345,28.440438893415198,-25.293243466563247,8.729680922290997,1,-11.275009155273438,-10.400009155273438,-33.37500762939453,-51.600006103515625,20.29998779296875,1,0.04492269060972354,-1.5217391304347827,482.75,1.293106169825418,483.0,1.1405392208614864,479.0499877929688,0.04492269060972354
5562,2023-01-25,474.0,481.5,466.6000061035156,478.6000061035156,2351306.0,-0.00961137911586385,1.8653851232588097,1.0454573828366127,46.387572734230076,53.0791980371964,-0.08484029987539543,0.3196897525691611,-23.52951951066018,-56.71093157233787,33.75471512214595,14.899993896484375,-0.510928349538915,-0.690000915527321,-17.62472050470319,16.24471867364855,-9.157360710115256,7.777358879060614,-16.887397943940357,37.37372958943043,-15.574326813681388,8.467359794587928,1,-3.0,-5.8000030517578125,-28.775001525878906,-47.0,28.5,2,0.05168776371308015,-1.4861123473587392,478.6000061035156,-1.5217391304347827,482.75,1.293106169825418,483.0,0.05168776371308015
5563,2023-01-26,469.6499938964844,476.20001220703125,468.5499877929688,473.0,2083584.0,-0.009177228066488685,-1.7567564595327612,0.7282612301221365,40.472972777919125,51.943326411351606,7.0088413872416595,4.8556385299669955,-17.50366699497988,-51.57441599368423,32.66141392053746,7.650024414062443,-0.30580380650917505,-5.000006103515602,-21.98061188880422,11.980599681773015,-13.49030899615991,3.4902967891287062,-10.780148329999236,15.403988249183886,-33.117921133625444,8.490302892644321,1,6.850006103515625,-1.4499969482421875,-24.42499542236328,-42.649993896484375,34.95001220703125,3,0.06888109554760447,1.8653851232588097,474.0,-1.4861123473587392,478.6000061035156,-1.5217391304347827,482.75,0.06888109554760447
5564,2023-01-27,473.95001220703125,473.95001220703125,466.8999938964844,468.75,2117820.0,0.009155793391737221,1.7115391387020669,-1.5522396217649148,46.66213199632625,50.90363343388161,4.0169924894962605,0.996571720667589,-20.025589519146592,-55.12199736512446,31.24515329704029,7.050018310546875,1.5627999034375648,-0.9474884033203352,-17.724427292514633,15.829450485873963,-9.335957847917484,7.440981041276814,-13.42835774074615,37.12126583293003,-12.01036990859128,8.388469444597154,1,2.54998779296875,-5.7500152587890625,-27.45001220703125,-46.95001220703125,30.04998779296875,4,0.051904156456043626,-1.7567564595327612,469.6499938964844,1.8653851232588097,474.0,-1.4861123473587392,478.6000061035156,0.051904156456043626
5565,2023-01-30,480.75,481.70001220703125,472.1000061035156,473.95001220703125,2592518.0,0.014347478885596843,1.2068948583214654,1.3076868903834642,61.54421591607353,51.39945794193541,-2.3392128423238887,-5.307643971369657,-24.968878002691554,-61.259685309753195,29.926545993568034,9.600006103515625,3.7852611823096822,5.36499938964846,-11.50147365091965,22.23147243021657,-3.068237130635623,13.798235909932544,-18.67564516790293,72.3785305972083,18.49165966349706,8.433236520284058,1,-4.25,-12.550003051757812,-32.9375,-53.75,27.149993896484375,0,0.05085805971301349,1.7115391387020669,473.95001220703125,-1.7567564595327612,469.6499938964844,1.8653851232588097,474.0,0.05085805971301349
5566,2023-01-31,471.5,478.1000061035156,465.3999938964844,478.0499877929688,3835808.0,-0.01924076963078525,2.819538520843659,-0.9632352281193144,62.71962034199251,52.096791755495154,6.794428499535002,3.105267036202804,-14.073230039855332,-51.439158270081066,27.360643162611765,15.350006103515625,4.417238895153503,-3.252500915527321,-19.6780079803043,13.173006149249659,-11.465254447915811,4.960252616861169,-7.966106824039684,37.423308288976806,-20.707756547075782,8.212753532388485,1,4.399993896484375,-3.3000030517578125,-23.337501525878906,-44.5,25.75,1,0.05641570753661851,1.2068948583214654,480.75,1.7115391387020669,473.95001220703125,-1.7567564595327612,469.6499938964844,0.05641570753661851
5567,2023-02-01,471.20001220703125,485.5,463.1499938964844,477.5,6635400.0,-0.0006362413424575442,1.00448594958986,0.9618319899361609,61.254901360054134,52.65846190410293,6.237557472139713,2.8172408627116283,-12.25028059755914,-50.46799420649427,24.780300177555805,22.350006103515625,3.9122309373228745,-3.087489318847645,-19.35368955279705,13.17871091510176,-11.220589435822319,5.045610798127029,15.199981689453125,36.017969182033546,-25.59197911204327,8.1331001169747,2,3.574981689453125,-3.0000152587890625,-20.975013732910156,-44.20001220703125,33.79998779296875,2,0.05878603771615043,2.819538520843659,471.5,1.2068948583214654,480.75,1.7115391387020669,473.95001220703125,0.05878603771615043
5568,2023-02-02,453.0499877929688,471.25,451.5499877929688,471.20001220703125,5086318.0,-0.03851872653621213,1.1589054473458842,2.8809618384212117,39.176732331012026,50.652663756143085,22.69863274903713,19.917067224938023,7.038489770706576,-31.701611455300736,22.373250302129343,19.700012207031193,2.7713354125703518,-19.922512817382767,-38.546874461220455,-1.2981511735450795,-29.23469363930161,-10.610331995463923,32.88500610351559,4.4182605615951545,-56.10576745073738,9.312180821918853,2,15.925003051757756,15.15000915527338,-1.8499908447266193,-26.049987792968807,46.75,3,0.10914913042582053,1.00448594958986,471.20001220703125,2.819538520843659,471.5,1.2068948583214654,480.75,0.10914913042582053
5569,2023-02-03,470.75,470.95001220703125,450.7999877929688,453.5,4943884.0,0.039068563478517504,1.2832857271299964,-0.9504119447153407,46.50436865813063,50.37521238772399,3.4399691825622085,1.257672870294357,-9.293622319096357,-48.52200033840808,19.48856293327823,20.150024414062443,1.7341672997000614,-1.5725006103515398,-19.507779208755835,16.362777988052756,-10.540139909553659,7.3951386888505795,14.75,57.49281034255303,1.0192675910072566,8.967639299202139,2,-2.2750091552734375,-2.5500030517578125,-18.23749542236328,-43.524993896484375,21.25,4,0.0719065450950942,1.1589054473458842,453.0499877929688,1.00448594958986,471.20001220703125,2.819538520843659,471.5,0.0719065450950942
5570,2023-02-06,479.0,481.0499877929688,465.45001220703125,470.75,3597458.0,0.017525225703664438,1.526316829921604,0.4782608695652174,51.251427797702306,50.66377154593785,-6.032265830294477,-7.3577494382132045,-16.148367107193735,-55.68378564437461,16.631380616296433,15.599975585937557,0.9855876754208452,6.6699996948242415,-11.276893205228419,24.6168925948769,-2.303446755202117,15.6434461448506,4.417999267578125,81.26801811705727,26.304464071964354,8.973446450026342,2,-10.850006103515625,-10.800003051757812,-23.82500457763672,-50.600006103515625,15.600006103515625,0,0.05219206680584554,1.2832857271299964,470.75,1.1589054473458842,453.0499877929688,1.00448594958986,471.20001220703125,0.05219206680584554
5571,2023-02-07,483.0499877929688,484.75,478.20001220703125,480.3999938964844,2822210.0,0.008455089338139432,1.16527866752082,0.32121138139205235,51.25141087293068,51.204198005793465,-10.487515811978653,-10.55486215133152,-18.878789958986715,-58.589404743134764,16.399151806308392,6.54998779296875,-0.14637731170250845,9.83498840332038,-8.405887774453618,28.07586458109438,0.7145503144333816,18.95542649220738,-32.25,92.93944857306202,40.455481797114956,9.120438088886988,2,-14.899993896484432,-14.84999084472662,-27.224983215332088,-54.249984741210994,13.450012207031193,1,0.051443963837063844,1.526316829921604,479.0,1.2832857271299964,470.75,1.1589054473458842,453.0499877929688,0.051443963837063844
5572,2023-02-08,485.3999938964844,492.1000061035156,481.3500061035156,484.1000061035156,4015056.0,0.004864933573961228,-2.1617703817396845,0.49056256117923747,53.58960035965524,52.661601070430805,-12.349004006696816,-11.066157178353649,-20.20127492634731,-59.698705605141356,17.53551997123997,10.75,-0.43743225274880615,10.657495117187523,-6.169810091315696,27.484800325690742,2.2438425129358848,19.07114772143916,-33.92100585937493,83.77721734491274,33.17866215832535,8.41365260425162,2,-13.949996948242188,-15.224990844726562,-20.875,-50.125,1.20001220703125,2,0.024412868258178788,1.16527866752082,483.0499877929688,1.526316829921604,479.0,1.2832857271299964,470.75,0.024412868258178788
5573,2023-02-09,483.5,486.7999877929688,480.75,484.95001220703125,2473146.0,-0.0039142849616301545,1.3495265297414873,-1.1154044790835251,50.289351770089674,53.06462548973785,-9.25057746171558,-7.4491658029712084,-17.340740073570487,-56.710541842022735,18.876184523727648,6.049987792968807,-0.46022345404708176,7.4250015258788835,-7.555989077999982,22.40599212975775,-0.0654937760605776,14.915496827818345,-30.39617124023431,79.17674990153833,30.795323939161065,7.490495301939441,2,-12.050003051757812,-13.324996948242188,-14.912506103515625,-43.65000915527344,5.299987792968807,3,0.04446742502585321,-2.1617703817396845,485.3999938964844,1.16527866752082,483.0499877929688,1.526316829921604,479.0,0.04446742502585321
5574,2023-02-10,484.20001220703125,485.0499877929688,476.3999938964844,485.0,2672450.0,0.001447801875969601,18.222990844351717,0.5517110746306352,50.83477927209018,51.87468808485081,-9.324270267154304,-7.269629732476346,-17.19089551477316,-56.18990768961322,19.179184815803197,8.649993896484432,0.10965897528319601,7.33001251220702,-7.601179816878755,22.261204841292795,-0.13558365233586755,14.795608676749907,-29.536336353515537,70.35648890889041,23.444277276361255,7.465596164542881,2,-12.750015258789062,-14.025009155273438,-14.487510681152344,-41.550018310546875,10.25,4,0.03221804046396315,1.3495265297414873,483.5,-2.1617703817396845,485.3999938964844,1.16527866752082,483.0499877929688,0.03221804046396315
5575,2023-02-13,497.0,497.1000061035156,487.0,487.5,2911208.0,0.02643533141320087,1.082472864558754,-11.875181200885024,59.63350157940401,51.531786000118764,-21.877433358142525,-19.439946057339455,-29.045691179890184,-67.73671378383528,19.165913029032414,12.899993896484375,1.9600287088226196,19.097500610351574,1.6704025199224475,36.5245987007807,10.38395156513701,27.811049655566137,-40.838870936484284,99.51687901187974,48.19158848904286,8.713549045214572,2,-23.050003051757812,-24.324996948242188,-26.837501525878906,-54.350006103515625,6.399993896484375,0,-0.010060362173038184,18.222990844351717,484.20001220703125,1.3495265297414873,483.5,-2.1617703817396845,485.3999938964844,-0.010060362173038184
5576,2023-02-14,497.0,500.70001220703125,491.5,497.0,3071566.0,0.0,1.4864815822899655,0.0,62.65126172861724,51.68693715218133,-19.981089192965783,-18.813601575242785,-28.139039102352513,-66.40933591693425,18.77743293035267,9.20001220703125,3.055702695485195,18.087499999999977,-1.3015352920199916,37.476535292019946,8.392982353989964,27.78201764600999,-38.382538314084286,84.77362379012965,30.374739679171498,9.694517646009988,2,-21.25,-22.524993896484375,-26.837501525878906,-54.350006103515625,12.600006103515625,1,-0.004828961562342804,1.082472864558754,497.0,18.222990844351717,484.20001220703125,1.3495265297414873,483.5,-0.004828961562342804
5577,2023-02-15,494.5,495.1499938964844,486.8500061035156,492.6000061035156,2209436.0,-0.005030181086519092,4.18752205384476,100.0,63.95283604370269,54.439837564702515,-15.453512167587803,-16.062055098741382,-24.652478255904157,-62.62613112226427,18.196748652922505,10.149993896484375,2.3757741018744696,14.905000305175804,-5.694385914946167,35.504386525297775,4.605307195114847,25.20469341523676,-32.51593427239504,74.48556569877039,14.528089711368679,10.299693110060977,2,-18.75,-20.024993896484375,-24.95000457763672,-50.725006103515625,22.9000244140625,2,0.004044489383215444,1.4864815822899655,497.0,1.082472864558754,497.0,18.222990844351717,484.20001220703125,0.004044489383215444
5578,2023-02-16,484.75,493.20001220703125,481.45001220703125,492.25,2535712.0,-0.019716885743174872,1.4999935069151353,-3.94738110152749,55.714279255539026,55.46316096441455,-0.8202401189573152,-6.179980081038593,-13.910547247985733,-51.7731136800972,17.127572205536232,13.04998779296875,2.0972156043623613,4.86999969482423,-15.854978208954208,25.594977598602668,-5.49248925706496,15.23248864671342,-19.668658554040917,34.36213914246926,-27.307320682131135,10.362488951889214,2,-1.67498779296875,-10.274993896484375,-17.837501525878906,-40.975006103515625,39.75,3,0.0038164127973503437,4.18752205384476,494.5,1.4864815822899655,497.0,1.082472864558754,497.0,0.0038164127973503437
5579,2023-02-17,493.0,496.45001220703125,482.75,484.0,2303078.0,0.017019082001031416,-1.3826108186141304,-1.2,56.38353227802004,56.03339479556098,-6.238175912276688,-14.379644476981696,-21.187697729001002,-58.86571527645714,16.01473804413093,13.70001220703125,2.2559909725567877,12.61999969482423,-8.889569104489624,34.129568494138084,1.8652152951673315,23.37478409448113,-25.06916489315512,59.999936586850644,-0.3018897041833881,10.754784399656923,2,-4.4499969482421875,-17.25,-26.487503051757812,-49.225006103515625,40.5,4,-0.008519294537588595,1.4999935069151353,484.75,4.18752205384476,494.5,1.4864815822899655,497.0,-0.008519294537588595
5580,2023-02-20,491.8500061035156,493.45001220703125,489.5499877929688,491.70001220703125,1127340.0,-0.002332644820455143,1.3283685423555545,0.016665988498263888,61.582245127869875,57.181265268332,-3.434940420772989,-13.18916064126745,-19.451462324394072,-56.52691429961561,14.91989577809896,3.900024414062443,5.811957979093108,11.01500549316404,-11.082605671299916,33.112616657627996,-0.03380008906793819,22.063811075396018,-21.29763682865581,54.025942319399356,-8.791065065303052,11.048805582231987,2,-3.3000030517578125,-16.100006103515625,-25.337509155273438,-48.07501220703125,40.35000610351551,0,0.0052861768247460805,-1.3826108186141304,493.0,1.4999935069151353,484.75,4.18752205384476,494.5,0.0052861768247460805
5581,2023-02-21,500.1000061035156,500.1000061035156,490.1000061035156,490.1000061035156,2237280.0,0.016773406318233652,1.0,66.66937945066124,65.08350123838272,58.45836536596838,-10.071141160625018,-20.81293775729273,-26.86380892311604,-63.62546408483422,14.18980225989343,10.0,7.941904506156902,18.19000549316405,-5.485336897696641,41.86534788402474,6.352334297733705,30.027676688594397,-27.135825394082076,100.0,32.39713664071954,11.837671195430335,2,-11.550003051757812,-24.350006103515625,-32.31250762939453,-56.32501220703125,39.19998168945324,1,0.006598655774232576,1.3283685423555545,491.8500061035156,-1.3826108186141304,493.0,1.4999935069151353,484.75,0.006598655774232576
5582,2023-02-22,498.5,500.70001220703125,495.8999938964844,499.25,3039404.0,-0.0031993722935177438,1.6301294271094613,-0.075,78.6750865659503,61.61233589884179,-7.1716573083983235,-18.217355691561124,-24.685374399277862,-60.96902167863732,14.706260964635586,4.800018310546875,9.114710489748802,15.36499938964846,-9.108944638468131,39.83894341776505,3.128027375590193,27.601971403706727,-23.316952770758633,88.57136515827922,12.44004623486937,12.236972014058288,2,-9.949996948242188,-22.75,-30.462501525878906,-54.725006103515625,41.299987792968864,2,0.022266812644966105,1.0,500.1000061035156,1.3283685423555545,491.8500061035156,-1.3826108186141304,493.0,0.022266812644966105
5583,2023-02-23,502.0,504.8999938964844,497.7999877929688,499.20001220703125,2876072.0,0.007021063189568633,-1.5356998833800488,-3.7333170572916665,74.01998913470804,64.18847032802154,-8.684754829059784,-20.205453927944973,-27.694584885713994,-63.438191567034266,15.351774390823692,7.100006103515568,10.198104297111854,17.24749908447268,-7.7444695140383715,42.23946768298373,4.751514785217125,29.743483383728233,-24.77559557253545,86.90747315761266,8.070748358208476,12.495984299255534,2,-8.824996948242188,-24.150009155273438,-33.962501525878906,-58.225006103515625,40.9000244140625,3,0.03067733947024398,1.6301294271094613,498.5,1.0,500.1000061035156,1.3283685423555545,491.8500061035156,0.03067733947024398
5584,2023-02-24,498.5499877929688,500.5,495.7999877929688,500.0,4020934.0,-0.006872534276954556,2.836725542462772,-0.5178637602179633,66.22405625972516,64.92075418139056,-3.335944171131871,-15.618760479219475,-23.699934800180074,-59.02043526858648,16.137788899142834,6.200012207031193,10.870137614354519,12.567488098144565,-12.60669161642602,37.74166781271515,-0.019601759140755348,25.154577955429886,-18.55802441860226,58.63189851070324,-19.075347756408732,12.587089857285296,2,-5.374984741210994,-20.699996948242244,-30.512489318847713,-54.77499389648443,45.35003662109369,4,0.052050973508011245,-1.5356998833800488,502.0,1.6301294271094613,498.5,1.0,500.1000061035156,0.052050973508011245
5585,2023-02-27,505.20001220703125,506.70001220703125,500.3999938964844,500.3999938964844,3253730.0,0.013338731475055265,-1.624997615823304,-3.310329587069204,67.62132975959835,65.47298396261068,-9.722945428938147,-21.442500772231824,-29.642671392820944,-64.61989202223106,16.424022534441395,8.150024414062443,12.327551604474252,17.99501190185549,-8.451778251349538,44.44180205506052,4.771616825252977,31.218406978458006,-22.717245780452913,90.9638587441102,14.55617371044049,13.223395076602527,2,-11.125,-26.45001220703125,-37.43751525878906,-61.425018310546875,36.999999999999886,0,0.05601739332771705,2.836725542462772,498.5499877929688,-1.5356998833800488,502.0,1.6301294271094613,498.5,0.05601739332771705
5586,2023-02-28,498.1000061035156,504.0,496.3999938964844,500.5,7803442.0,-0.014053851805146067,-1.6206834863592119,-0.4999968210977385,59.39349506437131,64.96639052046275,-2.7384740063330923,-12.909382304954988,-21.714705381232648,-56.471198204250356,17.309685934048414,8.800018310546875,13.647894493625927,9.565005493164051,-16.223533251224012,35.353544237552114,-3.329263879030009,22.45927486535811,-12.711170183282945,21.101038155286115,-52.12829813802078,12.894269372194046,2,-4.024993896484375,-19.350006103515625,-30.337509155273438,-54.32501220703125,39.69998168945324,1,0.06846015997925692,-1.624997615823304,505.20001220703125,2.836725542462772,498.5499877929688,-1.5356998833800488,502.0,0.06846015997925692
5587,2023-03-01,498.8999938964844,502.8999938964844,495.1499938964844,497.6499938964844,3189746.0,0.00160607866526008,-1.48,-0.5208346578843636,61.578937465610394,65.61801921047068,-3.183461057208831,-12.150728459970878,-21.8054372433063,-56.2511095669513,17.566629725276936,7.75,13.035180281107273,8.979994201660134,-15.845918762142105,33.80590716546237,-3.432962280240986,21.392950683561253,-10.953816821835858,32.46748099590193,-38.35679433922477,12.41295648190112,3,-4.17498779296875,-20.149993896484375,-31.137496948242188,-55.125,41.80001831054676,2,0.08097814069099196,-1.6206834863592119,498.1000061035156,-1.624997615823304,505.20001220703125,2.836725542462772,498.5499877929688,0.08097814069099196
5588,2023-03-02,502.5,502.5,495.7999877929688,499.5,2469576.0,0.007215887247059349,3.4666748046874623,2.4,63.18442460753707,66.37367391375035,-4.471021130254201,-12.496832757810353,-24.639731709619355,-58.83008684805543,18.986947353234456,6.700012207031193,12.199599496728126,10.107499694824241,-8.269498104090815,28.484497493739298,0.919000795366685,19.295998594281798,-12.303362709465546,63.636315596175145,-6.947760045993938,9.188498899457533,3,-4.375,-23.75,-32.900001525878906,-58.725006103515625,49.700012207031136,3,0.07422883142879377,-1.48,498.8999938964844,-1.6206834863592119,498.1000061035156,-1.624997615823304,505.20001220703125,0.07422883142879377
5589,2023-03-03,504.6000061035156,505.5,500.0,501.70001220703125,2143902.0,0.004179116623911794,1.3404346499230564,0.9666646321614584,56.473595035672275,65.8060461257284,-5.311036451379607,-12.575613071576413,-26.062788290709136,-59.773918806268114,20.635432484558937,5.5,11.476739500956626,10.51500549316404,-5.560316955450162,26.59032794177824,2.477344268856939,18.55266671747114,-12.422963823001567,81.81815779808757,14.278636080744732,8.037661224307094,3,-6.1999969482421875,-25.850006103515625,-32.25000762939453,-60.82501220703125,53.800018310546875,4,0.07590173968941616,3.4666748046874623,502.5,-1.48,498.8999938964844,-1.6206834863592119,498.1000061035156,0.07590173968941616
5590,2023-03-06,504.0,512.2999877929689,503.3999938964844,506.3999938964844,2203444.0,-0.0011890727234603604,-3.944432670707476,-0.8275858440232776,55.9021873829217,64.78590014178829,-3.136101783785648,-10.547409503877816,-24.80302599623991,-58.10529274773006,21.707964985505292,8.899993896484489,12.41226566006975,8.664999389648415,-6.322545830231775,23.652544609528604,1.17122677970832,16.15877199958851,-10.080201328303872,51.603552496480795,-13.187726233577173,7.493772609940096,3,-0.27500915527338066,-22.450012207031136,-31.650001525878906,-60.225006103515625,68.29998779296875,0,0.0791667151072668,1.3404346499230564,504.6000061035156,3.4666748046874623,502.5,-1.48,498.8999938964844,0.0791667151072668
5591,2023-03-07,507.8999938964844,511.0,503.8999938964844,506.0,3104538.0,0.007738083127945217,-1.327868524401531,-0.7916661368462546,61.03787847174916,62.826210353543715,-6.49648671596168,-13.165236625004809,-27.956940258808174,-60.92629164737917,22.55865257348146,7.100006103515625,12.846023805270306,11.322492980957009,-3.4961105959152405,26.141096557829258,3.9131911925208556,18.73179476939316,-11.406968747810083,74.34404978192775,10.3337624146058,7.409301788436133,3,-4.175003051757756,-26.35000610351551,-35.54999542236328,-64.125,73.80001831054688,1,0.06753301579589599,-3.944432670707476,504.0,1.3404346499230564,504.6000061035156,3.4666748046874623,502.5,0.06753301579589599
5592,2023-03-08,497.25,505.5,494.20001220703125,505.2999877929688,2920470.0,-0.020968682859750065,1.6745494600743978,-4.2368492908656075,60.14609786426623,61.28466687905018,4.422635252866542,-1.667441719326348,-16.630553127099404,-49.29218743768706,22.502933484858612,13.699981689453125,12.672369433592223,0.07999877929688637,-13.773002160841656,13.93299971943543,-6.846501690772357,7.006499249366129,15.049987792968864,16.850784016186036,-48.80676360116486,6.926500470069262,3,6.000000000000057,-15.700012207031136,-25.20000457763672,-52.77500915527344,80.3499755859375,2,0.08154849229355232,-1.327868524401531,507.8999938964844,-3.944432670707476,504.0,1.3404346499230564,504.6000061035156,0.08154849229355232
5593,2023-03-09,505.0,505.6000061035156,498.3500061035156,498.95001220703125,2495080.0,0.015585721468074354,1.0,-0.7515524182847905,59.81996138105196,60.573100781419825,-3.192821817123786,-8.141550206720524,-23.76940753727439,-55.938353612874266,22.510417501236297,8.350006103515625,11.547252819225037,6.754998779296898,-5.918049406230182,19.428046964823977,0.4184746865333864,13.091522872060409,6.937988281250114,59.668521328612,-6.427712783435666,6.3365240927635345,3,-1.7499999999999432,-23.450012207031136,-33.51250457763672,-58.17500305175781,56.0999755859375,3,0.07069309347926955,1.6745494600743978,497.25,-1.327868524401531,507.8999938964844,-3.944432670707476,504.0,0.07069309347926955
5594,2023-03-10,499.7999877929688,505.1000061035156,498.0499877929688,505.0,2352778.0,-0.010297053875309325,1.6111060876641514,-0.859507884143933,56.101285484559305,59.29309586197104,2.462061758840889,-1.8054709282467343,-17.95932845930571,-49.62799152392057,22.962833192686094,7.050018310546818,9.343643728477616,0.7749877929688296,-10.042809617993385,11.592785203931044,-4.633910912512249,6.183886498449908,11.783240966796939,30.939133367054577,-35.16853693625609,5.408898705481094,3,3.45001220703125,-18.249999999999943,-31.212493896484432,-51.02499389648443,59.40002441406233,4,0.10484198818301671,1.0,505.0,1.6745494600743978,497.25,-1.327868524401531,507.8999938964844,0.10484198818301671
5595,2023-03-13,492.0,500.6000061035156,491.0,500.5,3013840.0,-0.015606218454330523,1.2068948583214654,1.6346115473549716,43.7403394476935,57.55385634900684,9.155518279551814,5.903393175723636,-9.691807919920905,-40.62719434110386,22.31261803359152,9.600006103515625,7.482981260972849,-6.774999999999977,-18.012788871453154,4.462788871453199,-12.393894435726565,-1.156105564273389,19.23556442871103,5.0,-54.47332152700808,5.618894435726601,3,9.649993896484432,-3.124999999999943,-23.662506103515625,-41.05000305175781,90.0999755859375,0,0.1349593992155742,1.6111060876641514,499.7999877929688,1.0,505.0,1.6745494600743978,497.25,0.1349593992155742
5596,2023-03-14,494.6000061035156,496.6000061035156,486.6000061035156,491.20001220703125,3056826.0,0.0052845652510480345,1.7027049318921326,-0.39999928193933826,47.03197004541402,55.937526635651686,6.712742836223015,3.2826708030643204,-12.208357932196236,-42.1180362576398,21.237896257601243,10.0,6.601473579453625,-4.054994201660179,-15.42308869937358,7.313100296053221,-9.73904145051688,1.6290530471965212,15.826135748046966,42.10526315789473,-13.12194117218283,5.6840472488566975,3,4.849990844726619,-0.25001525878900566,-26.425010681152344,-40.67500305175781,82.10000610351562,1,0.15709660479298737,1.2068948583214654,492.0,1.6111060876641514,499.7999877929688,1.0,505.0,0.15709660479298737
5597,2023-03-15,496.5,498.7999877929688,493.0,498.75,2972580.0,0.003841475683457052,3.936211105916385,-0.6617658938524921,45.70983084416047,53.995905106387625,4.957882393337684,1.6234284163567736,-13.883428743302659,-42.98076322143913,20.675948754424045,5.799987792968807,5.039559699120332,-2.25500030517577,-13.503761342887003,8.993760732535463,-7.8793808240313865,3.3693802136798467,12.496573706679783,52.10523103412829,0.8487940239793303,5.624380518855615,3,2.9499969482422443,-2.1500091552733807,-28.32500457763672,-42.07499694824219,80.79998779296875,2,0.17160123304538022,1.7027049318921326,494.6000061035156,1.2068948583214654,492.0,1.6111060876641514,499.7999877929688,0.17160123304538022
5598,2023-03-16,486.6000061035156,497.8999938964844,476.0499877929688,495.0,4702902.0,-0.019939564746192073,2.0774696167030147,3.7333306206597223,41.530844374234036,52.33559947733893,13.818430940937901,12.299740566989385,-3.831839716195816,-32.04742882586413,21.00495577150625,21.850006103515568,4.2814209572881055,-12.247494506835949,-23.032202906983684,-1.4627861066882133,-17.639848706909845,-6.855140306762053,21.052773546974322,36.31673549312896,-13.428150629427222,5.39235420007388,3,7.574981689453239,7.574981689453239,-15.787506103515625,-28.574996948242188,68.99996948242188,3,0.18701185437935086,3.936211105916385,496.5,1.7027049318921326,494.6000061035156,1.2068948583214654,492.0,0.18701185437935086
5599,2023-03-17,488.7999877929688,497.2999877929688,485.0,485.0,5493024.0,0.004521129596914086,-5.473698581731186,-0.4523798278662089,37.594530657019284,50.301415396683105,10.215824234566355,10.296898527340886,-5.993383388458312,-33.15725544341575,21.120183577545305,12.299987792968807,3.2973306025484135,-9.837512207031182,-21.247105934402953,1.5720815203405891,-15.542309070717067,-4.132715343345296,16.32456850891947,51.93478814849817,7.097980481201674,5.704796863685876,3,4.725006103515568,5.375000000000057,-17.987487792968807,-24.874984741210994,69.6000366210937,4,0.14791323567624826,2.0774696167030147,486.6000061035156,3.936211105916385,496.5,1.7027049318921326,494.6000061035156,0.14791323567624826
5600,2023-03-20,494.45001220703125,497.0499877929688,487.1000061035156,489.0,2722244.0,0.011558970039204475,-1.1513473923142015,1.4342183459419307,47.17711195585831,48.76133022825079,3.429300474305478,5.11383638234571,-11.380557882732774,-37.788964527875066,21.241638437403843,9.949981689453182,1.927908542244154,-4.3174880981445085,-15.457519439846749,6.822543243557732,-9.887503768995657,1.25252757270664,8.348578614143491,80.87922819368107,31.675156777543556,5.5700156708511335,3,-3.6250152587890625,-0.2750244140623863,-23.63751220703125,-28.550003051757812,67.84997558593761,0,0.13095358155818682,-5.473698581731186,488.7999877929688,2.0774696167030147,486.6000061035156,3.936211105916385,496.5,0.13095358155818682
5601,2023-03-21,503.3999938964844,504.70001220703125,497.25,498.70001220703125,2514142.0,0.018100882735352597,1.041094115138771,0.8623800297895692,53.09065985889809,47.97739267209878,-6.957824135058559,-3.769506992422805,-19.523058752435077,-45.71493222552107,20.60071176630898,10.25,1.206286401899547,4.467494201660145,-6.851947351388844,15.786935754709134,-1.1922265748643213,10.127214978184611,-27.350006103515568,95.46241814052773,42.31784982773134,5.65972077652448,3,-12.574996948242188,-9.225006103515511,-30.087493896484375,-34.09999084472656,62.000030517578125,1,0.15633687454044032,-1.1513473923142015,494.45001220703125,-5.473698581731186,488.7999877929688,2.0774696167030147,486.6000061035156,0.15633687454044032
5602,2023-03-22,509.6000061035156,511.7999877929688,505.20001220703125,506.5,2330368.0,0.012316273901874952,-1.3157883465309097,0.6595783363309936,54.708227240219095,47.409422212006234,-12.5405282979753,-9.586817777737792,-24.48839877935842,-50.699979178902936,19.791736936151093,8.399993896484432,0.6706361202403173,10.112506103515614,-2.165539997809674,22.3905522048409,3.9734830528529983,16.25152915417823,-32.977017822265566,93.84620506446663,40.29260699491555,6.13902305066264,3,-15.675018310546818,-15.425018310546761,-34.48750305175781,-38.5,55.100006103515625,2,0.13167190992906996,1.041094115138771,503.3999938964844,-1.1513473923142015,494.45001220703125,-5.473698581731186,488.7999877929688,0.13167190992906996
5603,2023-03-23,517.4000244140625,518.7000122070311,503.0,506.8999938964844,2617380.0,0.015306158196870978,1.3969473117753777,3.3870999497937606,57.891502680165644,47.60833523374026,-20.55858124918541,-17.04800981485772,-31.002127592025545,-57.70316177963923,18.8610140716915,15.700012207031136,-0.4148412395707055,17.142523193359352,2.4975864836330857,31.787459903085676,9.820054838496219,24.464991548222486,-39.36995615234372,96.14247085436543,44.25715610346725,7.322468354863154,3,-20.0250244140625,-20.0250244140625,-42.28752136230469,-46.300018310546875,44.199951171875,3,0.1157710872680009,-1.3157883465309097,509.6000061035156,1.041094115138771,503.3999938964844,-1.1513473923142015,494.45001220703125,0.1157710872680009
5604,2023-03-24,524.5,524.5,512.2000122070311,512.7000122070311,3854840.0,0.013722410612519775,1.0847458503809722,1.1238050949675316,61.700916503046884,49.60395490655731,-26.58175524174095,-23.298733161518612,-37.07591444675029,-63.92499171314904,18.281037211779005,12.299987792968864,-0.4743426414539158,22.94499816894529,4.765395361446281,41.1246009764443,13.855196765195785,32.034799572694794,-44.029735101562494,100.0,46.09294849676385,9.089801403749515,3,-24.225006103515625,-24.225006103515625,-45.72499084472656,-53.399993896484375,22.5,4,0.05929451970626798,1.3969473117753777,517.4000244140625,-1.3157883465309097,509.6000061035156,1.041094115138771,503.3999938964844,0.05929451970626798
5605,2023-03-27,533.5,535.2999877929689,526.0,526.0,3118392.0,0.01715919923736897,-1.479996744791697,0.6355938778571404,63.80798875952111,51.46795698590254,-32.49288096095751,-31.694874316336836,-45.1835029957208,-71.86664142606094,17.507840297937843,10.799987792968864,-0.8183427646143286,30.529998779296875,7.419200922239725,53.640796636354025,18.9745998507683,42.08539770782545,-49.50735629343751,95.26941295549778,42.132078218201556,11.555398928528579,3,-27.825012207031136,-27.825012207031136,-51.349998474121094,-62.399993896484375,39.5,0,0.046672960476218384,1.0847458503809722,524.5,1.3969473117753777,517.4000244140625,-1.3157883465309097,509.6000061035156,0.046672960476218384
5606,2023-03-28,532.2000122070311,539.7999877929689,530.2999877929689,531.7000122070311,2534288.0,-0.0024367156381797095,-4.757490567434395,0.06666666666666667,70.96582030248832,54.27417803682786,-28.2714860915774,-29.206653118344263,-43.00231660674024,-69.591340636101,17.27111840817751,9.5,-0.4916291956627674,27.525010681152253,1.1290228976879462,53.92099846461656,14.3270167894201,40.723004572884406,-43.076634091828,79.34788557894629,20.727423754831264,13.19799389173215,3,-24.275024414062273,-24.275024414062273,-50.05001068115223,-61.10000610351551,38.700012207031364,1,0.056557637909689706,-1.479996744791697,533.5,1.0847458503809722,524.5,1.3969473117753777,517.4000244140625,0.056557637909689706
5607,2023-03-29,539.2999877929689,540.2000122070311,533.0,533.0,2664272.0,0.013340803124926914,-1.285722589833231,12.599975585937727,70.73761066780027,57.519374291668555,-32.030128278993345,-34.91487992129055,-49.250987024648396,-75.65044530681087,17.178812233262224,8.0,1.7575220083923,32.604986572265716,2.192091806731014,63.01788133780042,17.398539189498365,47.81143395503307,-44.09541651643383,97.58058032601355,37.477812241137585,15.206447382767363,3,-26.69998168945324,-31.174987792968864,-57.14998626708996,-65.64997863769543,31.499999999999886,2,0.04839613797861442,-4.757490567434395,532.2000122070311,-1.479996744791697,533.5,1.0847458503809722,524.5,0.04839613797861442
5608,2023-03-30,539.7999877929689,542.0,535.0,536.0999755859375,2703098.0,0.000927127779190684,-1.3728960844152485,0.5873046629012175,75.64104570519518,61.74676485257699,-27.032903075051536,-34.23228682671504,-48.8182908962541,-75.08093080266724,17.1223588348501,7.0,3.812587949622582,31.239987182617313,-2.4841645388605684,64.9641389040952,14.3779113218784,48.102063043356225,-38.29605478616435,92.61740567709154,27.634876733820875,16.862075860738933,3,-25.24998474121105,-30.77499389648449,-57.64998626708996,-65.32498168945324,37.999999999999886,3,0.04612824189913156,-1.285722589833231,539.2999877929689,-4.757490567434395,532.2000122070311,-1.479996744791697,533.5,0.04612824189913156
5609,2023-03-31,542.9000244140625,546.0999755859375,538.4000244140625,540.9000244140625,3543172.0,0.005742935700625784,-1.1999860491071428,0.5405387571963345,84.72034985723755,65.91823573050802,-24.19631797790555,-36.17033388476909,-51.05771870074375,-76.98596738055699,16.916486479517673,7.699951171875,6.152729453118468,32.425022888183605,-4.54572957073583,69.39577534710304,13.93964665872386,50.91039911764335,-34.916720688346686,84.07982557892372,11.034447616045512,18.485376229459728,3,-21.22503662109375,-31.825042724609375,-57.38752746582031,-66.32502746582031,44.89996337890625,4,0.03444455761824172,-1.3728960844152485,539.7999877929689,-1.285722589833231,539.2999877929689,-4.757490567434395,532.2000122070311,0.03444455761824172
5610,2023-04-03,543.9000244140625,547.5,540.2000122070311,547.5,2363882.0,0.0018419597624430573,3.0555762775084556,-1.79998779296875,84.37937998650746,69.39476018913128,-19.49418954123007,-35.866765752459,-51.15968642700847,-76.4888049700524,16.22772193721398,7.299987792968864,9.997409835523683,31.430021667480446,-8.2746233357434,71.13466667070429,11.577699165868466,51.28234416909237,-29.055719753506764,79.06992423839165,2.023633634118113,19.85232250161193,4,-18.6500244140625,-32.125030517578125,-58.38752746582031,-67.32502746582031,37.0999755859375,0,0.005699531985270845,-1.1999860491071428,542.9000244140625,-1.3728960844152485,539.7999877929689,-1.285722589833231,539.2999877929689,0.005699531985270845
5611,2023-04-04,542.2000122070311,546.2999877929689,539.7999877929689,546.0,2516440.0,-0.0031255968573686843,1.9545700453604433,1.0555593231833758,81.95805049442721,72.42251832848773,-13.087934817523774,-33.16575251463661,-48.42909358071586,-73.48510754858125,15.483182666805995,6.5,14.338875191973273,28.015008544921784,-13.767242494876314,69.79725958471988,7.123883025022792,48.90613406482083,-20.82456847858657,63.44836004849059,-16.06076568259332,20.891125519899038,4,-16.950012207031136,-30.42501831054676,-55.78750610351551,-64.72500610351551,30.500000000000114,1,0.05680558299435878,3.0555762775084556,543.9000244140625,-1.1999860491071428,542.9000244140625,-1.3728960844152485,539.7999877929689,0.05680558299435878
5612,2023-04-05,537.7999877929689,544.2000122070311,530.0,531.0,3281888.0,-0.008115131528957265,-2.227279978360207,-1.7894762203054744,88.78784698123495,75.85544547305098,-4.7685344285249585,-26.954007940507154,-42.88007422142425,-67.68277669908002,15.509435293899937,14.200012207031136,17.770318657434814,21.58748474121103,-20.667384639326656,63.84235412174871,0.4600500509421863,42.71491943147987,-11.199632810213188,44.57135881696493,-38.73237719514452,21.127434690268853,4,-7.949981689453239,-26.02499389648449,-51.38748168945324,-60.32498168945324,37.200012207031136,2,0.061547113001861664,1.9545700453604433,542.2000122070311,3.0555762775084556,543.9000244140625,-1.1999860491071428,542.9000244140625,0.061547113001861664
5613,2023-04-11,540.7000122070311,548.7000122070311,532.0,541.0999755859375,3570228.0,0.00539238467810943,1.1410221799672298,-0.05881824954449519,88.90552280625977,78.8781795067413,-4.487822388431368,-28.503746066206077,-44.43348021291047,-69.13901613609971,15.646954347820769,16.700012207031136,20.44042511616226,22.702508544921784,-20.562147679675377,65.96716476951894,1.0701804326231468,44.334836657220364,-10.700012207031136,57.21927926340054,-28.810983309889068,21.632328112298595,4,-3.3500061035155113,-28.325012207031136,-53.962509155273324,-63.22500610351551,49.200012207031364,1,0.05566853136007044,-2.227279978360207,537.7999877929689,1.9545700453604433,542.2000122070311,3.0555762775084556,543.9000244140625,0.05566853136007044
5614,2023-04-12,552.2000122070311,553.2000122070311,540.2000122070311,542.7000122070311,3091596.0,0.02126872524574064,1.2608695652173914,-23.752174576523082,89.80011104941697,81.76619309450751,-13.013915214883468,-37.81561197619169,-54.564090081874724,-79.10491989294496,15.941661012948702,13.0,23.07329582911018,31.582507324218682,-13.356208022076316,76.52122267051374,9.113149651071126,54.05186499736618,-22.200012207031136,95.68965744036578,8.635719757156949,22.469357673147524,4,-10.600006103515511,-37.575012207031136,-63.762512207031136,-74.72500610351551,18.899963378906364,2,0.04635996925030783,1.1410221799672298,540.7000122070311,-2.227279978360207,537.7999877929689,1.9545700453604433,542.2000122070311,0.04635996925030783
5615,2023-04-13,558.4000244140625,576.5999755859375,553.7999877929689,562.0,5345662.0,0.011227837866665702,-2.562484502851521,-0.37894479851973684,89.39825787673973,83.81424171386877,-17.109680589701952,-40.88208745028328,-59.51365108624623,-83.73757076382043,17.5507269705528,24.399963378906364,25.20909113088362,34.4625183105469,-11.376278598747717,80.30131521984151,11.54311985589959,57.381916765194205,-26.4000244140625,60.94429032841122,-24.0114054169886,22.91939845464732,4,-5.10003662109375,-32.075042724609375,-69.82501983642578,-80.92501831054688,2.2999877929686363,3,0.05265036191528827,1.2608695652173914,552.2000122070311,1.1410221799672298,540.7000122070311,-2.227279978360207,537.7999877929689,0.05265036191528827
5616,2023-04-14,572.2999877929688,574.9000244140625,558.7000122070311,562.5,3572320.0,0.024892483472742866,1.1599928385708218,-2.7222372927333764,90.45158516113865,86.00468332423969,-27.628730516282417,-51.29227960347475,-71.67766210845167,-96.04368839269421,19.72332097032833,16.5,26.93275030606958,44.47748260498042,-3.987489132337828,92.94245434229867,20.244996736321355,68.70996847363955,-32.099975585937614,90.77255354986417,6.654703407554734,24.232485868659122,4,-19.0,-45.975006103515625,-79.66249847412098,-92.02499389648432,-11.79998779296875,4,0.015201838882754837,-2.562484502851521,558.4000244140625,1.2608695652173914,552.2000122070311,1.1410221799672298,540.7000122070311,0.015201838882754837
5617,2023-04-17,581.7000122070312,585.4000244140625,571.4000244140625,575.0,3262146.0,0.016424994958173844,-1.0143937963528105,0.6836755666000262,90.64472694303517,87.67175901733303,-33.95225490738494,-56.899315441078784,-79.18704250099609,-103.85486929291062,21.94449561740065,14.0,28.122801134634983,49.61750640869138,-2.122304962502767,101.35731777988553,23.74760072309425,75.48741209428846,-34.22000732421884,93.07114135690006,10.041641308628215,25.869905685597082,4,-24.0,-50.975006103515625,-89.06252288818348,-101.42501831054682,-12.9000244140625,0,-0.015471892403531196,1.1599928385708218,572.2999877929688,-2.562484502851521,558.4000244140625,1.2608695652173914,552.2000122070311,-0.015471892403531196
5618,2023-04-18,577.5999755859375,585.7000122070312,574.0,581.0,3207964.0,-0.0070483694946777975,-1.207554557494098,-0.5074654058830496,84.88824405048346,87.6904139276937,-26.738221438368782,-48.09825809906192,-72.61990460305367,-98.27509190958915,23.200964132878802,11.70001220703125,28.939664837555938,40.96747131347661,-9.92957841704299,91.8645210439962,15.518946448216866,66.4159961787364,-22.535966796875073,82.19772171188191,1.2605596121971132,25.44852486525979,4,-19.749969482421875,-46.7249755859375,-85.19998168945301,-97.32498168945307,-19.5999755859375,1,-0.00450134296370075,-1.0143937963528105,581.7000122070312,1.1599928385708218,572.2999877929688,-2.562484502851521,558.4000244140625,-0.00450134296370075
5619,2023-04-19,561.0999755859375,579.7000122070312,556.2000122070311,579.7000122070312,3834858.0,-0.02856648320191124,1.5268767453231205,5.4705597242666855,66.50714314917676,85.70460983465695,-8.252947707098201,-27.303886214971044,-54.364280080857384,-80.37627522194657,23.8649722087324,23.500000000000114,29.0210736600186,20.852471923828148,-25.836338967250754,67.54128281490705,-2.491933521711303,44.1968773693676,24.60003662109375,22.88395675882494,-53.91704437453929,23.344405445539437,4,-3.249969482421875,-30.2249755859375,-68.69998168945301,-80.82498168945307,-3.0,2,0.05132783831981125,-1.207554557494098,577.5999755859375,-1.0143937963528105,581.7000122070312,1.1599928385708218,572.2999877929688,0.05132783831981125
5620,2023-04-20,559.2000122070311,565.0,556.0999755859375,558.2000122070311,2830548.0,-0.0033861405481657725,-2.423038099486053,-0.05376333500687464,66.03324021009993,83.9351864697317,-4.41916741279681,-21.401563355914504,-50.96053559479196,-77.12224373263666,24.561560875938394,8.9000244140625,28.761701245433414,15.715008544921716,-26.35366533125682,57.78368242110025,-5.319328393167552,36.749345483010984,26.500000000000114,10.473083735593997,-63.279124047526814,21.03433693808927,4,-1.3500061035155113,-28.325012207031136,-66.80001831054665,-78.9250183105467,-9.900024414062273,3,0.02128033461934309,1.5268767453231205,561.0999755859375,-1.207554557494098,577.5999755859375,-1.0143937963528105,581.7000122070312,0.02128033461934309
5621,2023-04-21,582.0999755859375,582.0999755859375,563.7000122070312,567.2000122070312,3001400.0,0.040951292702096964,1.469799812388119,14.89996337890625,71.3999808349726,82.00320134236922,-23.53955192196861,-40.16235999821197,-72.19017676941462,-98.59627585825876,26.448626676706112,22.899963378906364,28.25257171831629,34.679972839355514,-6.310518923203631,75.67046460191466,14.184726958075998,55.17521872063503,2.416035156250018,87.83772916507722,16.393281339986814,20.495245881279573,4,-23.249969482421875,-51.2249755859375,-86.83747863769526,-101.82498168945307,-41.5999755859375,4,-0.03676338133731294,-2.423038099486053,559.2000122070311,1.5268767453231205,561.0999755859375,-1.207554557494098,577.5999755859375,-0.03676338133731294
5622,2023-04-24,576.7000122070312,584.2999877929688,575.7000122070312,582.0999755859375,2399994.0,-0.00927669404808118,-1.3243292285612953,-0.36241454033040993,67.5881867617162,79.63460844853104,-13.456418302825796,-31.0706950148018,-65.22396011834189,-91.9589522627358,28.735706383763254,8.5999755859375,27.75582600512007,25.925009155273415,-12.961853023199524,64.81187133374641,6.4815780660369455,45.368440244509884,-20.60003662109375,69.59463221208865,0.7941999351347135,19.443431089236494,4,-13.75,-45.82501220703125,-79.80001831054682,-96.42501831054682,-13.900024414062386,0,-0.028090882372333925,1.469799812388119,582.0999755859375,-2.423038099486053,559.2000122070311,1.5268767453231205,561.0999755859375,-0.028090882372333925
5623,2023-04-25,577.2999877929688,581.0,572.7999877929688,577.5,2026752.0,0.0010403599327861723,1.2777773068282965,0.037039548788896044,66.79686312563292,77.07869201255504,-9.29631730077324,-28.40959958113274,-64.15716606051694,-91.33824933795711,30.439342606197155,8.20001220703125,27.76221485416795,23.52998657226567,-13.726389988931032,60.78636313346237,4.901798291667319,42.15817485286402,-20.63601196289062,75.17731570961996,7.966361932532578,18.62818828059835,4,-7.54998779296875,-46.42498779296875,-80.39999389648432,-97.02499389648432,-31.29998779296875,1,-0.014723714151624545,-1.3243292285612953,576.7000122070312,1.469799812388119,582.0999755859375,-2.423038099486053,559.2000122070311,-0.014723714151624545
5624,2023-04-26,555.5999755859375,575.0,550.5,574.5999755859375,4646294.0,-0.037588797273304775,1.474741371869644,94.99420201403723,54.75221506591898,73.22913170024162,14.457007132914214,-4.490418402771979,-41.03074200639776,-68.60000910783936,31.11241104587757,26.79998779296875,27.386955700284943,0.2749755859374545,-34.340001350205625,34.889952522080534,-17.032512882134142,17.58246405400905,28.70001220703125,15.08869061484816,-48.531032986929304,17.307488468071554,4,12.500030517578125,-20.249969482421875,-61.424987792968636,-75.32498168945307,-6.0999755859375,2,0.004319698559258178,1.2777773068282965,577.2999877929688,-1.3243292285612953,576.7000122070312,1.469799812388119,582.0999755859375,0.004319698559258178
5625,2023-04-27,558.4000244140625,567.9000244140625,556.0,561.5999755859375,3013832.0,0.005039684937300448,-1.975006103515625,0.16841848273026316,56.521743403707276,69.45914928274925,13.026873189130583,-5.617378463451132,-42.755077649659256,-70.3701353916938,31.059068956884932,12.300048828125,26.95882497539867,1.8300231933593523,-31.23628522419267,34.896331610911375,-14.703131015416716,18.36317740213542,25.22396362304687,23.37286173726342,-38.605086426271455,16.53315420877603,4,9.699981689453125,-22.000015258789062,-64.55003356933588,-78.12503051757807,-12.600036621093636,3,-0.0005373367030917509,1.474741371869644,555.5999755859375,1.2777773068282965,577.2999877929688,-1.3243292285612953,576.7000122070312,-0.0005373367030917509
5626,2023-04-28,562.2999877929689,568.7000122070312,560.7999877929689,564.0,3326170.0,0.006984174800133136,-2.3617037854685905,0.5312619211108213,59.90299501652932,66.04340129091527,8.447589963421592,-7.532922377206319,-45.51183105291591,-73.23578282524056,30.735546475936747,10.29998779296875,25.490012676691663,4.224987792968818,-26.851131076028878,35.301106661966514,-11.313071641529973,19.76304722746761,20.661520483398363,34.91121909642689,-28.059492127502665,15.538059434498843,4,5.800018310546761,-20.82498168945324,-69.79999542236334,-82.02499389648443,-15.299987792968864,4,-0.023119331819701938,-1.975006103515625,558.4000244140625,1.474741371869644,555.5999755859375,1.2777773068282965,577.2999877929688,-0.023119331819701938
5627,2023-05-01,565.4000244140625,568.0,560.0,567.5,906622.0,0.005513136561253296,4.161330970663516,1.2352708864396045,59.96772377223981,63.27445459333265,3.120388534970857,-9.040883666965783,-47.32846968603144,-75.2282685379829,30.346597694427953,8.0,23.821774332044242,6.020022583007858,-23.90721842272285,35.947263588738565,-8.943597919857439,20.983643085873155,16.912253696777384,48.8525390625,-14.232429499045281,14.963620502865346,5,1.999969482421875,-21.050018310546875,-72.90003204345697,-85.12503051757807,-19.800048828125,0,-0.044039659248099605,-2.3617037854685905,562.2999877929689,-1.975006103515625,558.4000244140625,1.474741371869644,555.5999755859375,-0.044039659248099605
5628,2023-05-02,564.7000122070312,569.0999755859375,562.2999877929689,565.4000244140625,2673612.0,-0.0012380830859649583,-1.4726953935614782,0.3333430215660059,55.526084305165085,62.05433694399802,2.009418628326671,-6.724547842249308,-45.01241307698615,-73.36483227517283,29.8455593731613,6.799987792968636,20.540488088749044,4.075009155273392,-24.461998515835717,32.6120168263825,-10.19349468028122,18.343512990828003,16.976020341591834,57.95923349808674,-0.9600918707256554,14.26850383555458,5,2.699981689453125,-20.350006103515625,-70.65002441406239,-84.42501831054682,-19.10003662109375,1,-0.0033646615423938986,4.161330970663516,565.4000244140625,-2.3617037854685905,562.2999877929689,-1.975006103515625,558.4000244140625,-0.0033646615423938986
5629,2023-05-03,561.5999755859375,573.9000244140625,559.0999755859375,571.9000244140625,2385990.0,-0.005489705248947652,1.0699298311508716,14.714098875228878,51.45452325994317,60.43447950509171,5.79750896152018,-2.2680085039449978,-40.564998264549104,-69.17464858148799,29.167600178541225,14.800048828125,16.161113300352326,0.039974975585892025,-27.249911824602123,27.329861775773907,-13.604968424508115,13.6849183756799,19.452536311713175,31.284737140012414,-26.247468509005,13.644943400093991,5,5.800018310546875,-12.64996337890625,-64.2249755859375,-78.12496948242193,-9.399963378906364,2,-0.027777735513007218,-1.4726953935614782,564.7000122070312,4.161330970663516,565.4000244140625,-2.3617037854685905,562.2999877929689,-0.027777735513007218
5630,2023-05-04,547.0,548.2999877929689,525.0,525.0,6638578.0,-0.02599710865497251,-1.1181807084517148,-2.1359122046030956,38.57272583418842,56.787006727226796,20.657250736001288,13.25574627401761,-24.72244404714479,-53.75315608967696,28.29312541826019,36.5999755859375,12.148162552991039,-14.714999389648483,-41.61498371181915,12.184984932522184,-28.164991550733816,-1.2650072285631495,33.441461659697666,44.98975258931224,-7.9933478191681,13.44999216108532,5,7.649993896484375,8.350006103515625,-46.725006103515625,-60.625,4.9000244140625,3,0.004570383912248621,1.0699298311508716,561.5999755859375,-1.4726953935614782,564.7000122070312,4.161330970663516,565.4000244140625,0.004570383912248621
5631,2023-05-08,573.0,578.7000122070312,555.2000122070311,557.9000244140625,4348940.0,0.04753199268738584,-1.292682926829254,0.6863625266335227,46.58286997592635,54.453082639916815,-7.564854172165383,-10.876109099315613,-49.41808671352737,-78.70105624358155,27.284271724590788,31.70001220703125,11.445101830582644,9.745001220703102,-15.950495190627862,35.44049763203407,-3.1027469849624367,22.59274942636864,-48.0,89.38545454132148,39.760005696599606,12.847748205665507,5,-20.0,-17.649993896484375,-67.32501220703114,-79.95001220703114,-31.5999755859375,0,-0.047469480291502886,-1.1181807084517148,547.0,1.0699298311508716,561.5999755859375,-1.4726953935614782,564.7000122070312,-0.047469480291502886
5632,2023-05-09,570.9000244140625,573.7999877929688,559.5,573.7999877929688,2856012.0,-0.003664878858529619,8.862185086186939,-0.19205086540715768,47.326434521855276,52.28970168394152,-7.123209247063073,-6.502608264814853,-45.959681800602084,-75.67824813148036,27.435591183949214,14.29998779296875,10.902928335205388,5.990023803710983,-16.91452070786761,28.894568315289575,-5.462248452078256,17.442296059500222,-45.9000244140625,85.47488636893186,38.318507580252785,11.452272255789278,5,-19.050018310546875,-15.550018310546875,-62.975036621093636,-75.60003662109364,-25.800048828125,1,-0.04186376491854604,-1.292682926829254,573.0,-1.1181807084517148,547.0,1.0699298311508716,561.5999755859375,-0.04186376491854604
5633,2023-05-10,570.7999877929688,572.7000122070312,563.4000244140625,567.0999755859375,9058090.0,-0.00017522616362897203,1.4799765626907333,-1.2758823900827143,54.45363428327383,52.25652604142539,-8.987268094910632,-4.2498261266475765,-44.58720314064681,-74.71604910862152,27.255896813771024,9.29998779296875,7.570451532221341,4.384988403320335,-15.589754810113618,24.35973161675429,-5.602383203396698,14.372360010037369,-44.72598754882813,85.28859847628098,33.613549730772625,9.98737160671699,5,-18.949981689453125,-15.449981689453125,-60.43748474121094,-75.29998779296875,-24.20001220703125,2,-0.044148585749744895,8.862185086186939,570.9000244140625,-1.292682926829254,573.0,-1.1181807084517148,547.0,-0.044148585749744895
5634,2023-05-11,577.7999877929688,584.7999877929688,574.5999755859375,577.5,2864146.0,0.012263490101087626,-2.344246220345597,0.0810775143927022,58.15788402892,52.438319444226806,-13.976843964809746,-9.732599611185265,-50.095964270492004,-80.76291452122587,26.958591487431633,14.0,4.98401119061225,10.10498962402346,-9.30736891076026,29.51734815880718,0.3988103566315431,19.811168891415377,-50.673467309570356,88.2943119917776,30.11008068460228,9.706179267391876,5,-22.899993896484375,-22.449981689453125,-66.01248931884766,-81.39999389648438,-34.79998779296875,3,-0.05572864812619005,1.4799765626907333,570.7999877929688,8.862185086186939,570.9000244140625,-1.292682926829254,573.0,-0.05572864812619005
5635,2023-05-12,587.7999877929688,589.0,576.0,577.7999877929688,2928478.0,0.017307027018462096,1.0967700652681112,33.33468972533062,52.81899611391535,51.651208455047474,-21.64398373731126,-18.35833685869818,-58.67216137393666,-89.70522976394017,25.4026310538939,13.0,2.6062838874372574,18.63499145507808,-2.2132551292186236,39.48323803937478,8.210868162929728,29.05911474722643,-58.366528617187555,96.44966674431498,40.28074919740314,10.424123292148343,5,-30.79998779296875,-30.79998779296875,-71.42500305175781,-89.35000610351562,-43.599975585937614,4,-0.060564777688420834,-2.344246220345597,577.7999877929688,1.4799765626907333,570.7999877929688,8.862185086186939,570.9000244140625,-0.060564777688420834
5636,2023-05-15,581.0,589.2000122070312,579.7999877929688,587.7999877929688,1908306.0,-0.011568540207870459,-1.0434808568793827,-0.679998779296875,52.097553771940646,50.776745121680904,-13.312382561655227,-11.460745395541153,-50.26914196872292,-81.7829530689329,23.76598229013716,9.4000244140625,3.091469592504268,11.400003051757835,-10.077227052051512,32.87723315556718,0.6613879998531047,22.138618103662566,-47.99254837476565,72.39054263725197,17.179635625953992,10.738615051904695,5,-23.899993896484375,-23.899993896484375,-62.48750305175781,-81.85000610351562,-43.5,0,-0.05008601649903188,1.0967700652681112,587.7999877929688,-2.344246220345597,577.7999877929688,1.4799765626907333,570.7999877929688,-0.05008601649903188
5637,2023-05-16,572.7000122070312,580.0,570.5,579.7999877929688,2715488.0,-0.014285693275333466,1.5333333333333334,1.0441159311019559,47.912898126742576,49.93083554630062,-4.322557647246185,-4.078703563337058,-40.45530805093108,-72.46939886869183,21.35474797534959,10.5,2.983871694141044,3.550015258789017,-17.225420321006936,24.32545083858497,-6.837702531108903,13.937733048686937,-35.19715573525309,36.046481368891456,-15.951477178392764,10.387717789897954,5,-15.600006103515625,-15.600006103515625,-54.18751525878906,-73.55001831054688,-46.70001220703125,1,-0.054653373713660414,-1.0434808568793827,581.0,1.0967700652681112,587.7999877929688,-2.344246220345597,577.7999877929688,-0.054653373713660414
5638,2023-05-17,575.0,583.2999877929688,574.7000122070312,577.2000122070312,2335786.0,0.004016042856547664,-5.142866485013624,0.3098619397211286,60.68282708238666,50.95620263768323,-5.596359989769553,-6.939240647712495,-41.29956814500133,-73.73215601122246,18.86262653491396,10.5999755859375,2.1719945063657633,5.980001831054665,-14.604465178622831,26.56446884073216,-4.3122316737840265,16.272235335893356,-33.36137106940157,24.06415541433705,-31.255798458934308,10.292233504838748,5,-17.899993896484375,-17.899993896484375,-54.1875,-75.85000610351562,-42.5,2,-0.05200004245923917,1.5333333333333334,572.7000122070312,-1.0434808568793827,581.0,1.0967700652681112,587.7999877929688,-0.05200004245923917
5639,2023-05-22,589.9000244140625,592.7999877929688,583.4000244140625,591.7999877929688,3829246.0,0.02591308593750008,3.8205393054447,0.8636149257872104,65.30611881744858,53.92657963582325,-17.947198476736844,-20.628651013891727,-54.60841115409244,-87.5616452842304,18.29871955931707,17.79998779296875,1.510955963014112,19.440023803710915,-2.776366246030534,41.656413853452364,8.33182877884019,30.54821882858164,-44.45648482134948,86.99567279664335,26.493068704966134,11.10819502487072,5,-15.9000244140625,-31.000030517578125,-65.03752136230469,-90.1500244140625,-56.5,0,-0.07340235130712902,-5.142866485013624,575.0,1.5333333333333334,572.7000122070312,-1.0434808568793827,581.0,-0.07340235130712902
5640,2023-05-23,571.0999755859375,589.0,571.0999755859375,587.5999755859375,2878768.0,-0.03186988989667994,-1.1696999289772727,8.684377911272447,53.735135647658524,54.72127582157127,5.175165202886774,-0.9395470669192036,-34.383489467856975,-67.8014897591944,17.424873324886995,18.800048828125,1.2444988089530398,0.04497680664064774,-21.529812136432383,21.61976574971368,-10.742417664895811,10.832371278177106,-20.92079117319895,2.6904749523077047,-58.52738497336543,10.787394471536508,5,5.050018310546875,-12.199981689453125,-42.98747253417969,-69.0999755859375,-21.399963378906364,1,-0.049203251247047386,3.8205393054447,589.9000244140625,-5.142866485013624,575.0,1.5333333333333334,572.7000122070312,-0.049203251247047386
5641,2023-05-24,560.7000122070311,570.0,557.9000244140625,570.0,3528906.0,-0.01821040767553217,1.6021487028371542,0.5636356238162947,48.121498468754694,54.809616260115654,15.25066120734175,8.195151736449702,-22.77585161778586,-56.47857559638794,15.414592323213322,13.199951171875,1.5790463860111004,-9.284988403320426,-30.675227312583047,12.105250505942195,-19.980107857951793,1.410131051310941,-6.258747456269589,8.022896077481176,-52.49705209695994,10.69511945463133,5,14.649993896484489,-1.8000183105467613,-20.8875274658202,-47.00003051757801,-19.400024414062273,2,-0.029427500696945885,-1.1696999289772727,571.0999755859375,3.8205393054447,589.9000244140625,-5.142866485013624,575.0,-0.029427500696945885
5642,2023-05-25,560.5,569.4000244140625,558.0,560.0999755859375,2372256.0,-0.00035671874920040203,-3.956558660403896,-0.04301343431492817,48.31460233843935,54.12750159957848,15.4444358686319,7.504005575079873,-21.00225580452411,-55.328245401936556,13.196302855279068,11.4000244140625,4.937846932005868,-8.674999999999955,-30.220925778682044,12.870925778682135,-19.447962889340943,2.0979628893410336,32.29998779296875,7.449794596371814,-51.18841294194997,10.77296288934104,5,14.850006103515625,-1.600006103515625,-20.687515258789062,-46.800018310546875,-20.5999755859375,3,-0.041034790365744866,1.6021487028371542,560.7000122070311,-1.1696999289772727,571.0999755859375,3.8205393054447,589.9000244140625,-0.041034790365744866
5643,2023-05-26,568.7999877929688,571.4000244140625,562.0,564.2999877929688,2421808.0,0.014808185179248534,-1.0659449743115081,11.249313396399145,52.77350265183202,53.52923700212426,7.633675802551579,-1.54462529550392,-27.84961341130918,-62.703830898266915,11.133828252168462,10.9000244140625,5.679106414802163,0.04998779296875,-21.153738624347056,21.253714210284556,-10.55187541568921,10.65185100162671,23.30400024414064,31.232019531270495,-29.59116642095084,10.601863208657928,5,6.550018310546875,-9.899993896484375,-24.587478637695312,-50.699981689453125,-20.79998779296875,4,-0.07524611236199086,-3.956558660403896,560.5,1.6021487028371542,560.7000122070311,-1.1696999289772727,571.0999755859375,-0.07524611236199086
5644,2023-05-30,558.0,568.0999755859375,556.7000122070311,568.0999755859375,2392138.0,-0.018987320718613865,1.2574239475942646,-2.2444390190972223,54.36507936507936,53.70102403003138,17.131199252704732,9.954771732168638,-15.524904563002792,-51.00970493555798,10.924132699573844,12.099975585937614,6.212253726992003,-10.870001220703102,-31.78558049829553,10.045578056889326,-21.32779085949926,-0.41221158190694496,33.42190827636716,4.024731530244876,-56.372257147534164,10.457789638796207,5,16.75,0.899993896484375,-13.637496948242188,-39.75,-16.9000244140625,1,-0.045698924731182755,-1.0659449743115081,568.7999877929688,-3.956558660403896,560.5,1.6021487028371542,560.7000122070311,-0.045698924731182755
5645,2023-05-31,558.0999755859375,562.7000122070311,550.0,551.2000122070311,7173346.0,0.00017916771673376353,-1.7311890057819157,-0.6831663423536776,42.55742854738732,52.64101011619212,13.829554882135199,10.362453032250869,-13.816105532312577,-50.23781782874778,10.839698076036663,12.700012207031136,5.728962962559876,-10.75502319335942,-31.702629286124875,10.192582899406034,-21.228826239742148,-0.2812201469766933,31.93305684765619,37.85031002401474,-18.09992626795283,10.473803046382727,5,13.300018310546875,0.800018310546875,-13.737472534179688,-39.8499755859375,-21.0999755859375,2,-0.04425721600496946,1.2574239475942646,558.0,-1.0659449743115081,568.7999877929688,-3.956558660403896,560.5,-0.04425721600496946
5646,2023-06-01,549.2999877929689,563.5,546.0,563.0999755859375,2802616.0,-0.015767762368614546,1.3972542609539018,-2.0000088457217173,39.88762214890641,51.749312785321436,19.735401969213058,19.11880838283173,-3.3561255270394668,-40.818255428735995,10.780389066654003,17.5,3.8617061581160215,-18.905010986327966,-41.454562226948156,3.644540254292224,-30.179786606638004,-7.630235366017928,38.33106269460916,12.992065437314517,-37.603218810928915,11.27477562031008,6,20.10000610351551,9.600006103515511,-4.937484741211051,-31.049987792968864,-18.399963378906364,3,0.0007282439886253655,-1.7311890057819157,558.0999755859375,1.2574239475942646,558.0,-1.0659449743115081,568.7999877929688,0.0007282439886253655
5647,2023-06-02,540.5,546.5999755859375,533.2000122070311,545.5,4111432.0,-0.016020367719879802,2.722237292733408,0.3623191610754611,36.883115236021226,49.10490035794749,26.247703416686818,27.360487937129733,6.974571441334888,-31.385294489278635,11.018070370469957,16.099975585937727,1.610603581731766,-26.459997558593727,-52.187268593773524,-0.7327265234139304,-39.32363307618357,-13.596362041003886,43.80056644857177,19.109909581717822,-25.9775586005048,12.863635517589898,6,22.5,18.399993896484375,4.3625030517578125,-14.92498779296875,-23.200012207031136,4,0.0014800884236241263,1.3972542609539018,549.2999877929689,-1.7311890057819157,558.0999755859375,1.2574239475942646,558.0,0.0014800884236241263
5648,2023-06-06,562.7999877929689,565.0,548.5999755859375,551.2999877929689,3756906.0,0.04125807177237539,1.0628929851903899,-2.3,44.26605183511544,46.76711513768826,2.274320287324713,5.176245398294668,-13.184864240360184,-52.89784760265411,10.776983696607337,24.5,0.27474438806825674,-4.065008544921739,-29.84140288131823,21.711385791474754,-16.95320571312004,8.823188623276565,16.39052323144881,84.81377262369288,43.324857931976894,12.888197168198266,6,-1.6999816894532387,-3.8999938964844887,-15.887481689453239,-31.924987792968864,-45.799987792968864,1,-0.040689345905477015,2.722237292733408,540.5,1.3972542609539018,549.2999877929689,-1.7311890057819157,558.0999755859375,-0.040689345905477015
5649,2023-06-07,546.0,559.5,545.7999877929689,559.4000244140625,2761896.0,-0.02985072522629284,1.0147112942168919,-1.1652195142663044,34.81104151502129,44.66443801183967,13.62503231551159,21.868824700329696,5.533669049324089,-35.47037740406711,10.252345514588377,17.0,-0.4326651716771721,-20.084997558593727,-47.42868369761163,7.258688580424177,-33.756840628102736,-6.413154489084718,28.59146114267901,40.2515493914718,5.478727699986415,13.671843069508958,6,6.300018310546875,12.899993896484375,4.3125,-15.125,-23.0999755859375,2,0.00366300366300365,1.0628929851903899,562.7999877929689,2.722237292733408,540.5,1.3972542609539018,549.2999877929689,0.00366300366300365
5650,2023-06-08,549.5,552.5,543.0999755859375,545.5,2331382.0,0.0064102564102563875,-1.1363573311138855,-0.2985069188233901,38.27251780382392,43.570106826847365,7.5308044588323355,19.569036226639355,3.850296062617872,-38.23793341259574,9.954699595853967,9.4000244140625,-2.878146725560441,-16.709997558593727,-43.706991846010396,10.286996728822942,-30.20849470230212,-3.211500414885336,20.952316249114233,51.257842924621734,20.36586658702492,13.498497143708363,6,2.800018310546875,9.399993896484375,2.225006103515625,-18.625,-17.799987792968864,3,-0.015286668633416767,1.0147112942168919,546.0,1.0628929851903899,562.7999877929689,2.722237292733408,540.5,-0.015286668633416767
5651,2023-06-09,545.7999877929689,550.2999877929689,539.7999877929689,550.0,1989772.0,-0.0067334162093378724,3.375011126228446,-1.050003051757784,39.62990187312594,42.605140108479205,9.940307880127648,22.268528641254193,9.072866927996984,-33.60400018075893,10.10625548596252,10.5,-7.596110408163327,-19.0500091552733,-47.317347234521094,9.217328923974492,-33.1836781948972,-4.916340115649405,20.927098051937037,39.62257994552956,8.99502772940398,14.13366903962387,6,6.500030517578011,13.100006103515511,6.450019836425668,-14.924987792968864,-9.799987792968864,4,-0.01612310001792605,-1.1363573311138855,549.5,1.0147112942168919,546.0,1.0628929851903899,562.7999877929689,-0.01612310001792605
5652,2023-06-12,547.0,555.5,547.0,551.5,2201352.0,0.0021986299631180373,-2.7777777777777777,1.071425457399067,39.113528259852245,41.08736517603701,7.402374267069035,20.2230255320369,9.240873982922153,-33.68597693825757,10.144637631611472,9.700012207031136,-9.790849207199585,-16.654995727539017,-45.85092338255811,12.540931927480074,-31.252959555048506,-2.0570319000295285,16.37437848111847,28.5714631718402,-2.767083919484506,14.597963827509536,6,3.649993896484375,11.899993896484375,7.787506103515625,-16.125,-14.9000244140625,0,-0.02943322776222579,3.375011126228446,545.7999877929689,-1.1363573311138855,549.5,1.0147112942168919,546.0,-0.02943322776222579
5653,2023-06-13,545.5999755859375,552.7000122070311,544.7999877929689,549.7000122070311,2188908.0,-0.0025594596235146705,-1.7719324545717683,0.9111192491319192,30.755839172594307,38.4641162657609,5.772424809671975,20.699608281752717,11.769398471746172,-31.196641929073166,10.230337571350772,7.900024414062273,-10.555568697182025,-16.795019531249977,-46.85492890609362,13.264889843593664,-31.824974218671855,-1.7650648438280996,14.756966267772214,29.441544157513572,4.930786834400902,15.029954687421837,6,3.500030517578125,13.300018310546875,10.2750244140625,-14.7249755859375,-13.399963378906364,1,-0.05186948141369763,-2.7777777777777777,547.0,3.375011126228446,545.7999877929689,-1.1363573311138855,549.5,-0.05186948141369763
5654,2023-06-14,545.5999755859375,550.5,543.9000244140625,544.5999755859375,2077390.0,0.0,-4.500203458799593,-0.24390026051359068,36.760114540828944,37.8199702650322,4.278427343216094,19.145157921655937,12.69227732066895,-30.279095998147795,9.72621672162926,6.5999755859375,-11.432400448064755,-15.185018920898415,-45.220114401880664,14.850076560083835,-30.202566661389483,-0.16747118040734676,12.04127330310439,36.942568683934866,9.272164754926976,15.017547740491116,6,3.500030517578125,13.300018310546875,10.2750244140625,-14.7249755859375,6.5,2,-0.05241931243714415,-1.7719324545717683,545.5999755859375,-2.7777777777777777,547.0,3.375011126228446,545.7999877929689,-0.05241931243714415
5655,2023-06-15,552.2000122070311,552.2000122070311,546.7999877929689,547.2999877929689,1931800.0,0.012096841855620655,1.2040806158292114,4.900024414062273,45.4054054054054,38.43305729353207,-3.6280606375584057,10.267744487610344,6.820699023443126,-36.04242852941218,8.950890224877531,6.600036621093636,-13.629729118160526,-6.8049835205079034,-34.20276371630928,20.59279667529347,-20.503873618408534,6.893906577392727,2.997113013809667,78.98098581419582,46.80838132388822,13.698890097900662,6,-3.1000061035155113,6.699981689453239,5.974990844726676,-21.325012207031136,2.3999633789063637,3,-0.053060462052259894,-4.500203458799593,545.5999755859375,-1.7719324545717683,545.5999755859375,-2.7777777777777777,547.0,-0.053060462052259894
5656,2023-06-16,551.9000244140625,556.0,550.4000244140625,554.5999755859375,5081502.0,-0.0005432593015882725,1.0363547585227273,-0.5510076978650513,45.35638344852678,39.37453153936603,-3.2636829453906557,8.72309218573696,7.902587392415853,-34.90617160037891,8.025630257881556,5.5999755859375,-15.422420626172539,-5.64997253417971,-31.154944944476483,19.854999876117063,-18.40245873932804,7.102513670968619,-18.700012207031364,66.1158358806735,29.542986598017237,12.752486205148385,6,0.499969482421875,11.0999755859375,3.0999755859375,-21.0250244140625,-1.9000244140625,4,-0.03660085398343149,1.2040806158292114,552.2000122070311,-4.500203458799593,545.5999755859375,-1.7719324545717683,545.5999755859375,-0.03660085398343149
5657,2023-06-19,541.4000244140625,549.5999755859375,541.2000122070311,549.5999755859375,1538066.0,-0.01902518488044569,1.0487837556197614,3.0370738764806946,35.548540660815064,38.40591918666598,8.24439809403873,17.663564557076256,18.849709694368585,-23.687136727335883,7.901987951327732,10.700012207031364,-15.985205301538372,-14.584973144531205,-40.01684859562067,10.846902306558263,-27.300910870075995,-1.8690354189864138,-7.744012451172011,1.351434945955732,-34.41412561298132,12.715937725544757,6,8.249969482421875,21.5999755859375,12.774978637695312,-10.5250244140625,4.699951171875,0,-0.009974185760162735,1.0363547585227273,551.9000244140625,1.2040806158292114,552.2000122070311,-4.500203458799593,545.5999755859375,-0.009974185760162735
5658,2023-06-20,545.0999755859375,547.4000244140625,536.7999877929689,541.2000122070311,2129922.0,0.0068340432305655785,1.494108354575782,-0.475608122190147,42.6453639701686,39.27639945946013,1.9776307087478244,12.236074898824995,15.632974313054092,-26.610497046489627,7.688263264618128,10.600036621093636,-15.432654542001842,-9.390020751953102,-33.60145426267354,14.821412758767337,-21.495737507313265,2.7156960034070607,-10.997083862304862,43.229075604072484,3.3060591014109164,12.105716755360204,6,1.300018310546875,17.9000244140625,8.500030517578125,-14.2249755859375,-14.5999755859375,1,-0.023848836144279906,1.0487837556197614,541.4000244140625,1.0363547585227273,551.9000244140625,1.2040806158292114,552.2000122070311,-0.023848836144279906
5659,2023-06-21,546.5999755859375,555.0999755859375,544.7000122070311,545.2000122070311,3012098.0,0.0027517887858783396,-7.666768393478585,0.35896833967167774,43.54657511162378,39.86240582699345,0.638871495020112,7.721713653396591,14.543644361498878,-27.380370095590933,6.766513208456891,10.399963378906364,-13.579765983626203,-5.7250183105468295,-23.489896805660692,12.039860184567033,-14.60745755810376,3.1574209370101016,-12.059141696777488,51.04157063702196,10.407905229364033,8.882439247556903,6,-0.199981689453125,16.4000244140625,7.000030517578125,-15.7249755859375,-14.399963378906364,2,-0.026344610358736475,1.494108354575782,545.0999755859375,1.0487837556197614,541.4000244140625,1.0363547585227273,551.9000244140625,-0.026344610358736475
5660,2023-06-22,543.0,546.5999755859375,529.4000244140625,535.7000122070311,2991754.0,-0.006586124673859439,1.3724170444548274,5.214413393207139,46.245536029308454,40.597476288791505,3.598253680126618,9.60080888122502,18.488687170723438,-23.059797060974347,6.936107406441377,17.199951171875,-14.44293695435374,-7.9199951171874545,-23.774809794043676,7.934819559668767,-15.847402455615565,0.007412221240656436,13.0,51.127774692873565,6.708567797446598,7.927407338428089,6,-0.29998779296875,18.100006103515625,12.125,-12.125,-14.5999755859375,3,0.016758702736533237,-7.666768393478585,546.5999755859375,1.494108354575782,545.0999755859375,1.0487837556197614,541.4000244140625,0.016758702736533237
5661,2023-06-23,544.2000122070311,546.2999877929689,530.2000122070311,531.7999877929689,1678356.0,0.0022099672321016506,-1.0641026644234899,1.6986363218313345,52.42464796788088,42.076489589683575,2.399779928634757,7.4850392291800745,17.70960583170222,-23.45865458952005,7.743186148838367,16.099975585937727,-12.39420544082202,-5.894982910156386,-21.318334249930786,9.528368429618013,-13.606658580043586,1.8166927597308131,11.267988281250155,57.5876105522144,9.555223430834289,7.7116756698871844,6,-1.4999999999998863,16.89999389648449,12.799987792968864,-11.675018310546761,1.8999633789063637,4,0.01911055337306733,1.3724170444548274,543.0,-7.666768393478585,546.5999755859375,1.494108354575782,545.0999755859375,0.01911055337306733
5662,2023-06-26,537.5,549.2000122070311,536.9000244140625,546.0999755859375,2607280.0,-0.012311672283612962,-1.5102203510170293,-0.6935450527165641,29.15981655269053,41.8991537430276,8.504880734412154,13.04228502816693,24.903220502065892,-15.91486548602495,8.512878966201317,12.299987792968636,-11.36603161659923,-11.444995117187545,-27.030742091189836,4.140751856814745,-19.237868604188634,-3.652121630186457,17.446640966796963,31.517474612176656,-11.37229463227338,7.792873487001118,6,5.20001220703125,23.600006103515625,19.600006103515625,-4.875,12.5999755859375,0,0.023255813953488413,-1.0641026644234899,544.2000122070311,1.3724170444548274,543.0,-7.666768393478585,546.5999755859375,0.023255813953488413
5663,2023-06-27,526.0,537.5,523.2999877929689,535.7000122070311,3152556.0,-0.021395348837209283,1.1353421413722198,1.1279115981320218,31.949466438390658,41.36463728720113,18.92210462087121,22.31554108335365,36.679878215925214,-3.5599371444411645,9.616934682485068,14.200012207031136,-10.631728989628755,-20.804995727539108,-36.6629758572451,-4.947015597833115,-28.733985792392104,-12.876005662686111,28.43570863574223,8.49060768390654,-33.298099240411396,7.928990064852992,6,13.649993896484375,32.04998779296875,31.100006103515625,6.625,18.0,1,0.03821288134208656,-1.5102203510170293,537.5,-1.0641026644234899,544.2000122070311,1.3724170444548274,543.0,0.03821288134208656
5664,2023-06-28,532.5,539.2999877929689,524.0,526.7999877929689,2505384.0,0.012357414448669113,-1.7079653665624408,-0.5876293849299936,35.44521156406687,40.25794908260796,11.586946482313124,14.553350947321178,30.167034487789465,-9.227191250449891,10.494378315516611,15.299987792968864,-9.777076766119421,-13.029995727539017,-29.195593166328308,3.135601711250274,-21.112794446933663,-4.9471970081443715,20.69027980203134,35.52124916930982,-4.860252659575998,8.082798719394635,6,7.149993896484375,25.54998779296875,24.600006103515625,0.125,4.200012207031136,2,-0.003755868544600971,1.1353421413722198,526.0,-1.5102203510170293,537.5,-1.0641026644234899,544.2000122070311,-0.003755868544600971
5665,2023-06-29,533.4000244140625,534.4000244140625,526.5,526.5,2009722.0,0.0016901866930751908,-1.2898540468819106,1.210528006510427,38.84896114060998,39.53490215950608,8.649258454185542,12.34070366231117,29.064484393722296,-9.389358388072424,11.027876009766667,7.9000244140625,-7.77102905454899,-10.894973754882812,-26.788888503399335,4.99894099363371,-18.84193112914113,-2.9480163806244946,18.594643707606338,38.99624363137619,-1.4200675248886085,7.946957374258269,6,5.799957275390625,22.749969482421875,33.04997253417969,1.02496337890625,-2.6000366210936363,3,-0.0022497415675029053,-1.7079653665624408,532.5,1.1353421413722198,526.0,-1.5102203510170293,537.5,-0.0022497415675029053
5666,2023-06-30,549.7000122070311,551.4000244140625,534.0999755859375,536.5,3512146.0,0.030558655880966734,1.0843386340656311,1.913038478549298,51.90948496523926,41.35278485999767,-8.9352573378319,-4.140040751791162,12.299096639534241,-24.70151827228176,10.899833001527947,18.0,-6.48796343240474,5.385012817382744,-10.53640442511437,21.306430059879858,-2.5756958038658695,13.345721438631358,-26.400024414062273,93.95014237897745,49.88600323096027,7.960708621248583,6,-10.500030517578011,-2.3500061035155113,17.82498168945324,-15.275024414062386,-4.0,4,-0.038748385155477294,-1.2898540468819106,533.4000244140625,-1.7079653665624408,532.5,1.1353421413722198,526.0,-0.038748385155477294
5667,2023-07-03,541.2999877929689,556.7999877929689,541.2999877929689,553.9000244140625,2217494.0,-0.015281106471757955,-1.4603103095830205,-0.9545473461291258,47.23295552289529,41.86251725474507,-0.6156584720835099,4.5566094320917045,19.82347929037462,-15.3476931079025,9.961599391631824,15.5,-6.972034675062218,-3.055010986328057,-18.94005081271257,12.830028840056457,-10.99753089952037,4.887508926864257,-17.437999267578107,53.73134328358209,7.494609524630832,7.942519913192267,7,-1.25,6.050018310546761,25.825012207031136,-6.875000000000114,98.60003662109364,0,0.00886751875339864,1.0843386340656311,549.7000122070311,-1.2898540468819106,533.4000244140625,-1.7079653665624408,532.5,0.00886751875339864
5668,2023-07-04,539.9000244140625,544.0999755859375,535.9000244140625,543.4000244140625,1166966.0,-0.0025862985599065524,2.3469855505729944,0.2777769704367901,46.39699561873923,42.17923064442458,-0.03450676654961171,4.377433730088114,20.445656030095506,-12.702582384697962,10.289074047993463,8.199951171875,-7.555315305843465,-3.3099761962890852,-16.702806875427314,10.082854482849143,-10.006391535858143,3.386439143279972,-14.720515917968669,48.47570223020294,1.0193944812109237,6.69641533956911,7,0.1499633789063637,7.449981689453125,27.2249755859375,-5.47503662109375,91.79998779296875,1,0.01889229618565902,-1.4603103095830205,541.2999877929689,1.0843386340656311,549.7000122070311,-1.2898540468819106,533.4000244140625,0.01889229618565902
5669,2023-07-05,548.0,548.0,537.4000244140625,538.9000244140625,3426010.0,0.015002732394257867,1.3296712141333655,-2.5999930245535716,47.3945306081032,42.306896708735096,-8.845168055788008,-3.757682711697271,12.177905651499259,-19.78028740898924,10.38791681249711,10.5999755859375,-6.006546647987648,4.689999389648392,-8.819900194371371,18.199898973668155,-2.0649504023614327,11.444949181658217,-21.555672332031122,70.95712429623187,26.352955705151317,6.754949792009859,7,-7.950012207031136,-2.300018310546875,19.125,-13.57501220703125,76.0,2,-0.007299270072992692,2.3469855505729944,539.9000244140625,-1.4603103095830205,541.2999877929689,1.0843386340656311,549.7000122070311,-0.007299270072992692
5670,2023-07-06,541.0999755859375,549.0,537.0,548.2999877929689,2106634.0,-0.012591285427121401,1.7906857909341887,-0.7912122553556942,43.80730798413082,41.34941448831842,-2.5066014879403156,2.614830012979155,18.88776810308366,-12.019466422949336,10.319996122741967,12.0,-5.771540492090253,-1.7900238037109375,-15.008811747318077,11.428764139896202,-8.399417775514507,4.819370168092632,-13.441421512968645,30.836987822551652,-10.589796553627433,6.6093939718035655,7,-1.0499877929686363,3.050018310546875,25.725021362304688,-6.67498779296875,79.5,3,-0.008131516498668834,1.3296712141333655,548.0,2.3469855505729944,539.9000244140625,-1.4603103095830205,541.2999877929689,-0.008131516498668834
5671,2023-07-07,537.0,542.5,536.0,538.4000244140625,1827700.0,-0.0075771128643977725,-2.823501956701253,0.1944475056160695,47.27721014695283,43.362458221014236,0.5192516320965979,6.347151351385037,22.007771711718647,-7.138463203655647,10.091716341474733,6.5,-5.8739243394740015,-5.4500000000000455,-18.84559830188175,7.94559830188166,-12.147799150940841,1.2477991509407502,-8.175788578231163,5.263050302986027,-39.52970371085256,6.697799150940842,7,3.0499877929688637,7.149993896484375,28.149993896484375,-2.57501220703125,82.29998779296875,4,-0.011545646568028145,1.7906857909341887,541.0999755859375,1.3296712141333655,548.0,2.3469855505729944,539.9000244140625,-0.011545646568028145
5672,2023-07-10,530.9000244140625,536.0999755859375,524.7999877929689,535.7000122070311,2308354.0,-0.011359358633030725,3.035771507046358,3.428502920917174,41.46637048948459,44.41989200446911,6.240859093395784,11.7832462207258,27.21077176515439,-0.32252479497344666,10.462255291180481,12.200012207031136,-6.235532907525908,-10.74497680664058,-24.90265079938456,3.412697186103401,-17.823813803012627,-3.6661398102685325,25.899963378906364,25.206750182222287,-18.966550319926732,7.078836996372009,7,9.499969482421875,13.249969482421875,33.249969482421875,3.52496337890625,92.29998779296875,0,0.027877165402851345,-2.823501956701253,537.0,1.7906857909341887,541.0999755859375,1.3296712141333655,548.0,0.027877165402851345
5673,2023-07-11,517.2999877929689,534.2999877929689,513.0999755859375,530.4000244140625,2927134.0,-0.025616944802561603,1.0287128568299515,2.7291812367280395,34.627496565571136,44.32903478241403,20.648419127577313,24.40570446827917,39.717963581995946,13.951997180479907,10.961474825802267,21.200012207031364,-7.741968839322112,-22.9300140380858,-40.635690334660694,-5.224337741510908,-31.782852186373248,-14.077175889798355,38.860000000000014,11.69919039215518,-30.299736956799393,8.852838148287447,7,17.64999389648426,21.749999999999886,43.650009155273324,17.124999999999886,116.49999999999989,1,0.23699988307395814,3.035771507046358,530.9000244140625,-2.823501956701253,537.0,1.7906857909341887,541.0999755859375,0.23699988307395814
5674,2023-07-12,517.0,518.9000244140625,504.3999938964844,510.5,3757990.0,-0.0005799106902142359,1.815526559055678,-0.4961818190289423,35.86956521739123,43.99799079094529,20.694790221777907,23.666592574385163,39.59865187526066,14.9203962229426,11.590890054200377,14.500030517578125,-7.051051112787718,-21.800003051757812,-42.10805465221563,-1.4919514512999967,-31.954028851986664,-11.645977251528961,37.43758730468767,28.251130895074972,-12.072852396788214,10.154025800228888,7,13.599990844726562,14.949996948242188,43.0,17.42498779296875,120.4000244140625,2,0.22185689014899657,1.0287128568299515,517.2999877929689,3.035771507046358,530.9000244140625,-2.823501956701253,537.0,0.22185689014899657
5675,2023-07-13,522.9000244140625,530.9000244140625,517.7000122070311,519.5,1914760.0,0.01141203948561409,-2.771432059151696,0.5230806790865384,38.98656406197436,42.56211069058252,14.693931830091174,16.294358095105963,33.24897396010306,9.525497946799305,12.054831598737744,13.9000244140625,-5.651353059794019,-14.43497924804683,-34.899609429317934,6.029650933224275,-24.66729433868238,-4.202664157411277,28.535307286132934,48.55650276620575,9.985967583440306,10.232315090635568,7,7.6999664306640625,7.6999664306640625,32.699981689453125,11.52496337890625,102.699951171875,3,0.1933447520856888,1.815526559055678,517.0,1.0287128568299515,517.2999877929689,3.035771507046358,530.9000244140625,0.1933447520856888
5676,2023-07-14,531.7000122070311,534.2000122070311,521.0,522.9000244140625,1930708.0,0.016829197517880257,-1.0952339431986993,2.5882131188740556,47.06478314292785,42.543424870586136,3.4331644328375432,6.22247206275506,23.966591700220874,1.2869359317840008,12.742040451646059,13.200012207031136,-4.637864644707292,-4.6249908447266534,-24.029366068684453,14.779384379231146,-14.327178456705497,5.07719676725219,16.91319922494165,86.11998132361613,44.72991724612571,9.702187611978871,7,-5.000015258788949,-1.1000213623045738,23.89999389648449,7.199981689453239,98.89996337890636,4,0.16719947590351159,-2.771432059151696,522.9000244140625,1.815526559055678,517.0,1.0287128568299515,517.2999877929689,0.16719947590351159
5677,2023-07-17,536.0,538.5999755859375,532.0999755859375,532.5,1398104.0,0.008087244111806724,-2.0232214841310396,0.3977278244404576,55.458516738696176,43.550260550581356,-1.8971995633621646,1.5780948664220205,19.124291009273065,-2.38100428679752,12.755788266874523,6.899963378906364,-3.818331096310658,-0.05500183105471024,-19.311761227637135,19.201757565527714,-9.68338152934598,9.573377867236559,9.960418379843532,92.39772813463435,44.910939848354175,9.628379698291235,7,-9.300003051757812,-5.4000091552734375,19.600006103515625,3.9499969482421875,99.0,0,0.15541042498688196,-1.0952339431986993,531.7000122070311,-2.771432059151696,522.9000244140625,1.815526559055678,517.0,0.15541042498688196
5678,2023-07-18,532.0999755859375,534.9000244140625,528.4000244140625,533.5999755859375,1747482.0,-0.007276164951609099,2.1706561867333574,-0.42857142857142855,49.775267183110955,43.81478683669332,0.871699892991046,4.694969097793546,22.448069522061814,2.2904856217959377,12.579948910612988,7.5999755859375,-5.30432822443538,-3.305026245117233,-22.14948040094623,15.539427910711765,-12.727253323031732,6.117200832797266,11.366817324904446,80.99414187112116,30.672162758180235,9.422227077914506,7,-5.3999786376953125,-1.4999847412109375,22.675018310546875,12.925018310546875,119.800048828125,1,0.17120849614919886,-2.0232214841310396,536.0,-1.0952339431986993,531.7000122070311,-2.771432059151696,522.9000244140625,0.17120849614919886
5679,2023-07-19,532.2000122070311,537.7999877929689,530.5999755859375,535.2000122070311,1640164.0,0.0001880034310910439,-1.3225571459511762,2.0,49.31972106522242,44.427277179036835,-1.9056605857923614,3.6478358696408577,21.8610072277869,2.8385992964150546,12.912143324387456,7.200012207031364,-5.846129617304996,-2.484991455078216,-20.61531193240262,15.645329022246187,-11.550151693740418,6.580168783583986,8.922772762949307,69.37811199532706,16.89549476292509,9.06516023866219,7,-8.750015258788949,-1.6000213623045738,21.799987792968864,15.699981689453239,113.59997558593761,2,0.19090562430579983,2.1706561867333574,532.0999755859375,-2.0232214841310396,536.0,-1.0952339431986993,531.7000122070311,0.19090562430579983
5680,2023-07-20,552.0999755859375,552.2999877929689,532.9000244140625,534.0,2312870.0,0.03739188824213158,1.0972933382601215,-6.0333251953125,51.307169770174085,44.87505047050586,-22.441104219354997,-16.374978512386974,2.1658889354401936,-16.27255419714197,12.2829967062925,20.099975585937727,-5.75367011990204,16.959973144531205,-2.459859789463053,36.37980607852546,7.250056677534076,26.669889611528333,-47.699981689453125,99.36098311489982,49.97055145257836,9.7099164669971,7,-23.749984741210938,-21.499984741210938,1.9000244140625,-4.199981689453125,86.9000244140625,3,0.15450109146916202,-1.3225571459511762,532.2000122070311,2.1706561867333574,532.0999755859375,-2.0232214841310396,536.0,0.15450109146916202
5681,2023-07-21,554.5999755859375,555.4000244140625,543.7000122070311,550.4000244140625,1530280.0,0.004528165387703176,3.0344530033253747,0.23204181419659417,57.74155614845965,46.6834044326142,-24.788809650504277,-19.03165320064909,-0.9341782462172432,-18.092927756961558,11.687223626585874,11.700012207031364,-6.337856513475003,18.939974975585983,-1.9988627443503901,39.878812695522356,8.470556115617796,29.40939383555417,-49.24198181152343,97.03685619212963,46.20461341196244,10.46941885996819,7,-24.699966430664062,-23.999984741210938,-0.5999755859375,-2.0999755859375,91.9000244140625,4,0.12802020037052508,1.0972933382601215,552.0999755859375,-1.3225571459511762,532.2000122070311,2.1706561867333574,532.0999755859375,0.12802020037052508
5682,2023-07-24,550.0,559.0999755859375,547.5,558.9000244140625,1320100.0,-0.008294222481848523,1.4946380521099953,-2.119078067778876,55.667776853763556,49.02121335352447,-19.215271264487228,-14.173896332931008,3.0676048017294306,-12.807627127206956,11.371467214107817,11.5999755859375,-6.1522314912811,13.714999389648483,-8.179500658897268,35.609499438194234,2.7677493653756073,24.66224941392136,-42.64032500000002,70.35833856871338,18.43372002932334,10.947250024272861,7,-18.250015258789062,-18.250015258789062,7.6999969482421875,8.899993896484375,97.5,0,0.14654541015625,3.0344530033253747,554.5999755859375,1.0972933382601215,552.0999755859375,-1.3225571459511762,532.2000122070311,0.14654541015625
5683,2023-07-25,546.0999755859375,549.2000122070311,538.0999755859375,539.0,1758606.0,-0.007090953480113682,-1.4943834094555972,-0.7977478774911191,48.88102245719273,50.46693082461353,-12.069593866404261,-9.160485937321255,6.315009591779017,-8.293883586363336,10.061703791433597,11.9000244140625,-6.156159325586714,8.809976196289085,-12.941517032905494,30.561469425483665,-2.0657704183082615,19.685722810886432,-35.635882550781275,54.385964912280706,4.667703990464105,10.875746614597318,7,-7.699981689453125,-14.349990844726562,10.225021362304688,12.800018310546875,97.9000244140625,1,0.1627907496583887,1.4946380521099953,550.0,3.0344530033253747,554.5999755859375,1.0972933382601215,552.0999755859375,0.1627907496583887
5684,2023-07-26,530.5,550.7999877929689,525.0999755859375,547.5,2491626.0,-0.028566153238149372,1.1779693892857215,-2.3943744304798584,44.337618402365244,51.061492417990294,6.310341705574274,6.62145773924226,20.841971423848463,7.890415485146832,9.022905065541387,25.700012207031364,-5.456912467514712,-6.689999389648392,-28.552321805079146,15.172323025782362,-17.62116059736377,4.241161818066985,-17.117754011796933,15.882424747242647,-34.72780630483265,10.93116120771538,7,9.54998779296875,1.2499847412109375,24.199996948242188,28.399993896484375,106.5,2,0.2288407623262252,-1.4943834094555972,546.0999755859375,1.4946380521099953,550.0,3.0344530033253747,554.5999755859375,0.2288407623262252
5685,2023-07-27,532.2000122070311,537.5,531.9000244140625,533.0999755859375,2163416.0,0.003204547044356465,-6.466937945066124,0.05293902228860963,47.3684280973162,51.095230746255666,6.781401372266032,5.0877875917681195,17.744197323165963,6.684362490345052,7.927968365699181,7.0,-2.6364495009015627,-4.929986572265761,-26.842633638740494,16.98266049420897,-15.886310105503071,6.026336960971548,-16.074702442964053,20.8824606502754,-33.99890733107637,10.956323533237338,7,9.899963378906364,-0.4500274658201988,22.49998474121105,26.69998168945324,118.39996337890636,3,0.21345353810654566,1.1779693892857215,530.5,-1.4943834094555972,546.0999755859375,1.4946380521099953,550.0,0.21345353810654566
5686,2023-07-28,528.4000244140625,535.7000122070311,527.2999877929689,531.5,1531262.0,-0.007140149766645232,-2.1697913307845176,3.44455747711045,48.593926145421534,50.33249845811404,11.246777394382093,7.599864051781196,20.292665679954098,11.074594376773462,8.198672046720318,8.400024414062273,0.1326965102638269,-7.664974975585892,-29.069855003426255,13.739905052254471,-18.367414989506074,3.0374650383342896,-9.696234700683135,9.706025965073529,-46.90777583582915,10.70244001392019,7,13.699951171875,3.3499603271484375,23.499984741210938,30.499969482421875,127.0,4,0.20931107205867505,-6.466937945066124,532.2000122070311,1.1779693892857215,530.5,-1.4943834094555972,546.0999755859375,0.20931107205867505
5687,2023-07-31,546.0999755859375,546.4000244140625,530.5,534.0,2922518.0,0.03349725653684876,1.5039264122108056,-3.903248670998228,65.48387456676492,52.077899278520036,-5.442124181293821,-10.247437555774013,1.7886407828932533,-5.938969598506674,8.587913423739533,18.0,2.8216366683767546,9.794976806640648,-11.961792846751791,31.551746460033087,-1.0834080200555718,20.673361633336867,-24.972414720204597,81.7120234450882,18.614736342556583,10.878384826696216,7,-4.0,-14.349990844726562,5.8000335693359375,12.800018310546875,115.70001220703125,0,0.18384916480968228,-2.1697913307845176,528.4000244140625,-6.466937945066124,532.2000122070311,1.1779693892857215,530.5,0.18384916480968228
5688,2023-08-01,550.0999755859375,550.0999755859375,542.7999877929689,547.2000122070311,1652450.0,0.0073246661395804935,4.034537915938717,0.23966687852467067,67.11478402254076,54.05512849599985,-7.3983234032801874,-14.170638187126883,-3.0596776761869933,-9.279836091518973,8.596646517960322,7.299987792968636,4.170721077807457,13.284979248046852,-9.289440825646238,35.85939932173994,1.997769211200307,24.572189284893398,-26.6940698369923,97.27621838700978,28.54131233677606,11.287210036846526,8,-8.0,-18.349990844726562,1.8000335693359375,8.800018310546875,113.60003662109375,1,0.17705876883618688,1.5039264122108056,546.0999755859375,-2.1697913307845176,528.4000244140625,-6.466937945066124,532.2000122070311,0.17705876883618688
5689,2023-08-02,544.0,547.0999755859375,536.0,543.5,2178208.0,-0.011088849039558868,2.3134496957329738,0.17241597036599834,60.88751127482354,55.11961088540535,0.6163182477690725,-8.838871099981361,1.623260901038293,-2.5830375152705756,9.003450406329438,14.0999755859375,4.160702839975215,7.385003662109398,-14.840354394825226,29.610361719044022,-3.727675366357971,18.497682690576767,-18.452450060835304,73.24570679016463,1.8774702524946605,11.112679028467337,8,-1.9000244140625,-12.250015258789062,4.8499908447265625,14.04998779296875,132.29998779296875,2,0.18382352941176472,4.034537915938717,550.0999755859375,1.5039264122108056,546.0999755859375,-2.1697913307845176,528.4000244140625,0.18382352941176472
5690,2023-08-03,536.7000122070311,542.4000244140625,534.7000122070311,537.9000244140625,1950196.0,-0.013419095207663378,-1.9615362043263576,-2.4000244140627274,52.62054775590008,54.55060995289873,6.148694456377029,-1.987309282641263,7.9982434466916175,5.286963646679737,9.532384680932267,9.299987792968864,4.975113042383441,0.3050140380858011,-21.820300225805795,22.430328301977397,-10.757643093859997,11.367671170031599,-9.139316729060056,41.228199328076734,-27.10606924928799,11.062657131945784,8,5.399963378906364,-4.950027465820199,12.149978637695426,21.349975585937614,140.89996337890636,3,0.186882775315232,2.3134496957329738,544.0,4.034537915938717,550.0999755859375,1.5039264122108056,546.0999755859375,0.186882775315232
5691,2023-08-04,530.7999877929689,538.2000122070311,530.0,534.0,1614610.0,-0.010993151257440936,-2.4166804419973333,2.666649712628715,47.31957964998523,53.623032485812246,9.295139454287437,3.6094693175735983,13.220905408720455,11.66620818132526,10.124370198265186,8.200012207031136,5.772520997476249,-5.285009765624864,-27.5479427538628,16.97792322261307,-16.41647625974383,5.846456728494104,-1.3469355085197776,3.980043605269637,-58.777691479942625,11.131466494118962,8,7.149993896484261,0.9499969482420738,16.874999999999886,27.249999999999886,153.10003662109364,4,0.22569704323296813,-1.9615362043263576,536.7000122070311,2.3134496957329738,544.0,4.034537915938717,550.0999755859375,0.22569704323296813
5692,2023-08-07,545.7000122070311,545.7000122070311,534.5999755859375,535.7999877929689,2062394.0,0.028070883113648026,1.2424261106521783,-3.0937458276908205,56.296316808808946,54.44695408043627,-7.016883171018321,-10.672090242667878,-2.190859640543181,-2.493038023319855,9.799857052573756,14.900024414062273,5.21349621871434,8.875015258788949,-13.64465547887471,31.39468599645261,-2.384820110042824,20.13485062762072,-15.700012207031136,78.10960834208824,16.92919520126887,11.25983536883181,8,-7.750030517578011,-13.950027465820199,-2.4250183105467613,12.349975585937614,135.79998779296886,0,0.20102622274711024,-2.4166804419973333,530.7999877929689,-1.9615362043263576,536.7000122070311,2.3134496957329738,544.0,0.20102622274711024
5693,2023-08-08,639.9000244140625,646.7999877929688,541.0,547.5,13225772.0,0.1726223384640373,-1.00758943617195,9.333312782826567,76.64523942190237,58.036689749273734,-96.67892581635886,-100.36188332952781,-96.08612544567825,-95.52072842132475,9.996563261300512,105.79998779296875,6.113971808694714,96.94502563476567,46.89117923180709,146.9988720377242,71.91810243328644,121.9719488362449,-109.9000244140625,94.09249648969431,32.546637416849656,25.026923201479274,8,-52.85003662109375,-64.30003356933594,-96.20002746582031,-81.85003662109375,33.79998779296875,1,0.03422403898008808,1.2424261106521783,545.7000122070311,-2.4166804419973333,530.7999877929689,-1.9615362043263576,536.7000122070311,0.03422403898008808
5694,2023-08-09,631.7000122070312,645.7999877929688,622.2999877929688,633.0999755859375,5477384.0,-0.012814520853534517,-1.3267312672038967,-0.0151511148160821,70.90337498192831,60.651683847563966,-81.14758442493485,-87.62059556449321,-87.3221993300399,-86.10114606540583,9.75200913611148,23.5,7.5691327337199255,83.01001281738286,20.69535859702546,145.32466703774026,51.85268570720416,114.16733992756156,-97.10003662109375,87.07193735952899,29.05738557208027,31.15732711017869,8,-44.6500244140625,-56.10002136230469,-88.00001525878906,-73.6500244140625,51.20001220703125,2,0.05065695643759538,-1.00758943617195,639.9000244140625,1.2424261106521783,545.7000122070311,-2.4166804419973333,530.7999877929689,0.05065695643759538
5695,2023-08-10,624.0,630.5,612.0,629.7000122070312,5438968.0,-0.012189349466891652,4.068501626213389,4.071543793870166,67.7402947536595,62.77905813736818,-65.99656950926317,-75.84677997297842,-79.13934435083638,-77.08941402268442,10.215887541887984,19.70001220703125,10.143367113979934,70.25500183105464,0.7602617803765952,139.7497418817327,35.50763180571562,105.00237185639367,-83.0,80.47946046588433,26.26906203215885,34.74737002533903,8,-35.600006103515625,-48.40000915527344,-81.12501525878906,-65.95001220703125,42.5,3,0.08381408300155258,-1.3267312672038967,631.7000122070312,-1.00758943617195,639.9000244140625,1.2424261106521783,545.7000122070311,0.08381408300155258
5696,2023-08-11,620.5999755859375,627.2999877929688,612.5999755859375,618.9000244140625,2999754.0,-0.005448757073818089,-1.0559387431068923,-0.2982364089989185,68.158427654197,63.076230702638405,-53.80026996835056,-68.98184082966577,-75.00233726121371,-72.4256385943213,10.943929878287111,14.70001220703125,14.751447034671173,62.40997924804685,-12.322753205404297,137.14271170149794,25.043613021321335,99.77634547477237,-71.13597656249999,76.64883301555527,23.469753881030414,37.366366226725546,8,-32.199981689453125,-44.99998474121094,-78.49998474121094,-62.54998779296875,29.800048828125,4,0.09184660367764863,4.068501626213389,624.0,-1.3267312672038967,631.7000122070312,-1.00758943617195,639.9000244140625,0.09184660367764863
5697,2023-08-14,619.2999877929688,625.7999877929688,617.0999755859375,622.2999877929688,2321152.0,-0.0020947274316943654,-1.3513468929908778,-1.7647565704437742,69.08238187325757,63.29485268605139,-45.846113937200585,-64.42431883618292,-72.68158446600887,-69.88696678786971,12.027195935938233,8.70001220703125,19.361362645460645,56.94499206542969,-21.75998924506382,135.6499733759232,17.592501410182876,96.2974827206765,-62.049109667968764,74.0075584377075,20.114432893954742,39.35249065524676,8,-30.899993896484375,-43.69999694824219,-77.19999694824219,-61.25,27.70001220703125,0,0.10431138042051669,-1.0559387431068923,620.5999755859375,4.068501626213389,624.0,-1.3267312672038967,631.7000122070312,0.10431138042051669
5698,2023-08-15,623.2000122070312,634.4000244140625,616.7000122070312,617.5999755859375,3150496.0,0.006297472131335358,-3.783810757087124,-1.8666788736979167,75.73570054348735,64.94465149368071,-42.78582047645841,-64.45400923235479,-76.21338453728833,-72.35497869709184,13.025784959776136,17.70001220703125,24.786092084881375,56.29001464843748,-25.525620001615607,138.10564929849056,15.382197323410878,97.19783197346408,-58.78520530859373,33.13614275730932,-24.509013683112705,40.90781732502655,8,-34.800018310546875,-47.60002136230469,-80.92501831054688,-65.1500244140625,39.39996337890625,1,0.09354940091625208,-1.3513468929908778,619.2999877929688,-1.0559387431068923,620.5999755859375,4.068501626213389,624.0,0.09354940091625208
5699,2023-08-16,633.7999877929688,637.5999755859375,622.0999755859375,630.9000244140625,3517866.0,0.01700894637084205,1.9523981142933542,0.5178472169240662,76.87830041956026,67.6399573451985,-43.92753326029094,-70.67567691864588,-85.77277446881385,-81.48189279830854,14.325432779026409,15.5,27.752083834376435,61.80999145507815,-23.47454876936922,147.09453167952546,19.16772134285452,104.45226156730178,-62.79436642296878,85.15628352764466,21.916533392320616,42.642270112223656,8,-45.399993896484375,-58.19999694824219,-96.80000305175781,-80.85000610351562,8.5,2,0.0629536528597976,-3.783810757087124,623.2000122070312,-1.3513468929908778,619.2999877929688,-1.0559387431068923,620.5999755859375,0.0629536528597976
5700,2023-08-17,637.4000244140625,641.0,630.9000244140625,631.9000244140625,3070652.0,0.00568008313416013,-1.6933268229166667,1.896575674026056,78.86651795816769,71.14517271277433,-35.47127220776554,-71.20848475581329,-88.3817707972687,-83.66319386632699,15.962012703449483,10.0999755859375,30.71286382046253,61.1450256347656,-28.377632170026914,150.66768343955817,16.383696732369344,105.90635453716186,-60.330853730225044,87.32404052387032,16.59746725144923,44.76132890239628,8,-46.700042724609375,-55.1500244140625,-106.12503051757812,-88.80003356933594,4.0,3,0.0713837437358531,1.9523981142933542,633.7999877929688,-3.783810757087124,623.2000122070312,-1.3513468929908778,619.2999877929688,0.0713837437358531
5701,2023-08-18,625.5999755859375,632.4000244140625,623.5999755859375,630.0,3024244.0,-0.018512783771811647,-1.095243631290599,-0.8000044389204546,71.73317012810368,72.86037863714041,-9.844978773700063,-56.724879052356755,-75.58808546927867,-70.64152859856063,17.31923418607551,13.800048828125,35.122975713440155,45.79497680664065,-45.72078708548247,137.3107406987637,0.03709486057914546,91.55285875270215,-42.95233953336958,36.62538209785222,-31.36032292427621,45.75788194606153,8,-31.699981689453125,-41.699981689453125,-94.99998474121094,-76.99998474121094,11.60003662109375,4,0.06537727942804894,-1.6933268229166667,637.4000244140625,1.9523981142933542,633.7999877929688,-3.783810757087124,623.2000122070312,0.06537727942804894
5702,2023-08-21,630.5999755859375,641.4000244140625,630.0999755859375,637.2000122070312,2415676.0,0.007992327677629696,-1.9736827311494631,1.5,71.88687761780541,72.33167177001853,-1.715873128604585,-58.369563996725105,-79.5545477992739,-74.47743182845807,18.615430677244255,15.800048828125,41.88394711229546,46.76497802734377,-46.30982534345378,139.83978139814127,0.22757634194499587,93.30237971274255,-42.8201513941375,56.27512756835563,-7.6748245441637835,46.537401685398756,8,-1.699981689453125,-44.649993896484375,-101.94998168945312,-81.99998474121094,19.5,0,0.03139874658213748,-1.095243631290599,625.5999755859375,-1.6933268229166667,637.4000244140625,1.9523981142933542,633.7999877929688,0.03139874658213748
5703,2023-08-22,635.0,643.0,631.5,632.7000122070312,2347576.0,0.006977520749147148,-3.89360431140835,-0.3484810653349979,74.97253085923475,72.78380020083034,-7.693070239729423,-58.781702477252566,-82.80346269078291,-77.80049945717656,20.66806767282564,12.4000244140625,50.703387237025595,46.720001220703125,-47.25382518178776,140.69382762319407,-0.2669119805423179,93.70691442194857,-42.49856272010652,61.72253275160181,-1.0081296848310117,46.98691320124547,8,-7.5,-49.050018310546875,-106.35000610351562,-86.40000915527344,12.5,1,0.018897637795275646,-1.9736827311494631,630.5999755859375,-1.095243631290599,625.5999755859375,-1.6933268229166667,637.4000244140625,0.018897637795275646
5704,2023-08-23,651.9000244140625,651.9000244140625,634.2999877929688,640.0,3641256.0,0.026614211675688892,1.9579832794788943,5.173951118541518,80.0312494530551,74.14946183409653,-23.944400404282646,-69.69364257659879,-98.33226443731894,-93.6277271564959,22.368795545934457,17.60003662109375,58.59974848307991,57.55002441406248,-36.392523916950154,151.4925727450751,10.578750248556162,104.52129857956879,-55.05470309312295,100.0,33.12221966679566,46.971274165506316,8,-19.6500244140625,-63.4000244140625,-123.25003051757812,-103.30003356933594,-0.4000244140625,2,0.0164134848460733,-3.89360431140835,635.0,-1.9736827311494631,630.5999755859375,-1.095243631290599,625.5999755859375,0.0164134848460733
5705,2023-08-24,645.7999877929688,653.0,641.2999877929688,646.0999755859375,2651160.0,-0.009357319209454817,-1.5161349600645793,-0.02520900651382264,79.9478785859698,75.45940082651573,-16.12226431758029,-57.59978535168739,-91.11638792606664,-86.62317833039447,24.1726640663725,11.70001220703125,53.82060305033997,45.769989013671875,-46.06389290759796,137.6038709349417,-0.14695194696298586,91.68692997430674,-43.44919616271693,75.5101828977143,0.6483262001467693,45.91694096063491,8,-10.949981689453125,-56.75,-118.77499389648438,-97.19999694824219,-1.89996337890625,3,-0.005419634664226791,1.9579832794788943,651.9000244140625,-3.89360431140835,635.0,-1.9736827311494631,630.5999755859375,-0.005419634664226791
5706,2023-08-25,639.0,641.7999877929688,635.5999755859375,641.2000122070312,2256640.0,-0.010529557016883517,2.6471052867785656,7.333672431332655,75.36701536431377,76.1576934366331,-7.194310852952299,-44.363628549120676,-83.2468995110778,-78.9282800447229,25.644200493465235,10.20001220703125,51.06751297968151,33.44000244140625,-53.417574768357895,120.2975796511704,-9.988786163475766,76.86879104628827,-30.571303365378412,38.86469399830488,-34.11630879780362,43.428788604882065,8,-4.149993896484375,-49.95001220703125,-109.52500915527344,-90.40000915527344,-2.20001220703125,4,0.003755906751271576,-1.5161349600645793,645.7999877929688,1.9579832794788943,651.9000244140625,-3.89360431140835,635.0,0.003755906751271576
5707,2023-08-28,646.5,649.0,639.9000244140625,642.2000122070312,1535774.0,0.011737089201877993,-1.0449467483215262,-1.9545290608961021,53.39504234776406,73.67539808155273,-11.655986697757612,-46.331698886061986,-89.22969927625036,-85.59403847593444,28.037566644913014,10.0,49.66534527564602,35.92000122070317,-48.024485769035664,119.864488210442,-6.052242274166247,77.89224471557259,-32.72274696153295,69.76744186046511,-0.520664108551216,41.97224349486939,8,-8.95001220703125,-57.45001220703125,-116.25,-97.90000915527344,-20.79998779296875,0,-0.014385131930346073,2.6471052867785656,639.0,-1.5161349600645793,645.7999877929688,1.9579832794788943,651.9000244140625,-0.014385131930346073
5708,2023-08-29,647.5,653.5,640.0,644.0999755859375,2453984.0,0.0015467904098993568,-1.3275911056857526,0.7907055967977743,58.777753137709276,71.66422616134706,-9.886177541739471,-41.80390301013631,-88.78887630582642,-85.75349614511697,30.768169421076408,13.5,48.51736264919532,32.049999999999955,-48.34721165986309,112.447211659863,-8.148605829931626,72.24860582993153,-29.01601732614904,68.7500198682023,0.5607917758591014,40.198605829931545,8,-8.95001220703125,-58.20001220703125,-115.75001525878906,-98.90000915527344,-12.79998779296875,1,0.004015406310328151,-1.0449467483215262,646.5,2.6471052867785656,639.0,-1.5161349600645793,645.7999877929688,0.004015406310328151
5709,2023-08-30,644.0,650.9000244140625,643.2000122070312,646.2999877929688,2357788.0,-0.00540540540540535,-2.948761287697388,-0.6764621405234624,61.65498844033434,69.7518339926989,-5.349729136752899,-32.07239694280793,-83.9073738744047,-81.47427153757371,33.29110084017963,7.70001220703125,47.298483686255736,23.549999999999955,-50.3099390065363,97.4099390065362,-13.379969503268171,60.47996950326808,-20.613774900488124,46.92744668808009,-18.89306764139466,36.9299695032681,8,-5.45001220703125,-54.70001220703125,-108.92501068115234,-95.40000915527344,-8.20001220703125,2,0.005434782608695565,-1.3275911056857526,647.5,-1.0449467483215262,646.5,2.6471052867785656,639.0,0.005434782608695565
5710,2023-08-31,637.0,646.0,637.0,646.0,8628372.0,-0.010869565217391353,1.0,3.9130642464771914,59.17225813322846,68.35617710437944,1.7741286496262774,-18.100940369860382,-75.46267273824037,-73.74380789514612,35.68832911966902,9.0,44.44467668444247,11.535000610351517,-51.158015822435345,74.22801704313838,-19.811507606041914,42.88150882674495,-9.397846414419746,7.821354774033838,-54.29014589867322,31.346508216393442,8,4.79998779296875,-46.600006103515625,-101.10001373291016,-88.40000915527344,8.29998779296875,3,0.02276295133437989,-2.948761287697388,644.0,-1.3275911056857526,647.5,-1.0449467483215262,646.5,0.02276295133437989
5711,2023-09-01,650.5999755859375,651.2000122070312,638.2000122070312,644.9000244140625,1927610.0,0.021350040166306927,2.7681026094648384,-0.6333279079861112,65.38837092761912,67.63412080546985,-8.835844984871983,-23.468880953343614,-87.46881357452003,-86.49967648517816,37.978600746261165,14.20001220703125,40.51767037941204,19.14497680664067,-25.863019497821483,64.15297311110282,-3.3590213455903495,41.64897495887169,-19.372123502338468,82.42409446022727,20.91611224229645,22.503998152231066,9,-8.0999755859375,-60.199981689453125,-113.67499542236328,-101.99998474121094,-10.5999755859375,4,-0.010298111625105633,1.0,637.0,-2.948761287697388,644.0,-1.3275911056857526,647.5,-0.010298111625105633
5712,2023-09-04,655.4000244140625,665.7000122070312,651.5,651.7999877929688,1997752.0,0.007377880430754713,-5.761890921773502,0.6315907825416541,65.69198947531856,66.60294954059027,-10.89363644642151,-20.68987510965667,-90.37039478147415,-90.34888088248772,41.1170456578192,15.10003662109375,35.86524981511309,18.460025024414108,-3.2554102844586623,40.17546033328688,7.60230736997778,29.317742678850436,-21.054071622167385,64.11155605555685,-0.9445724291307016,10.857717654436362,9,-5.4000244140625,-57.550018310546875,-118.47504425048828,-106.80003356933594,-5.300048828125,0,-0.028379670320767048,2.7681026094648384,650.5999755859375,1.0,637.0,-2.948761287697388,644.0,-0.028379670320767048
5713,2023-09-05,661.7999877929688,668.0,654.0,655.5,2390868.0,0.009764972750234246,-2.010756640043053,1.749978807452995,64.22762109629895,64.84699083428403,-14.630822198199098,-26.735782310712466,-94.38764402319327,-95.7974363164052,40.950430030705974,14.0,34.0540556060904,23.764990234374977,-0.6230459873547716,48.153026456104726,11.57097212351016,35.959008345239795,-23.5999755859375,79.99996062247983,16.764022803733404,12.19401811086487,9,-10.0,-62.79998779296875,-124.87500762939453,-113.19999694824219,20.0,1,-0.054548165989435904,-5.761890921773502,655.4000244140625,2.7681026094648384,650.5999755859375,1.0,637.0,-0.054548165989435904
5714,2023-09-06,663.7000122070312,667.5999755859375,661.5,666.2999877929688,2568894.0,0.0028709949367011767,1.346166486689516,-0.41269533709878997,63.59873385363575,63.03041919735803,-16.406289620140342,-27.52684239652467,-94.04329593361103,-96.90896756514303,40.774810288068345,6.0999755859375,31.925613312037285,24.065014648437455,-2.659893558086651,50.78992285496156,10.702560545175402,37.42746875169951,-20.13600219726561,86.12907163558468,24.86855733940242,13.362454103262047,9,-11.9000244140625,-64.70001220703125,-126.77503204345703,-115.10002136230469,46.5,2,-0.04369443945550788,-2.010756640043053,661.7999877929688,-5.761890921773502,655.4000244140625,2.7681026094648384,650.5999755859375,-0.04369443945550788
5715,2023-09-07,676.2999877929688,680.2000122070312,660.7999877929688,662.5,3765058.0,0.018984443806228324,-1.2558151913557247,-5.307737452462557,75.99998998398064,63.10074971065434,-27.071741826792163,-37.95363938841115,-104.23522701568595,-108.7381733210459,41.32583830397862,19.4000244140625,29.174152841524347,34.04999084472661,3.7683224708658827,64.33165921858733,18.909156657796302,49.190825031656914,-28.337499584960938,90.71422758556548,25.24955835472892,15.140834186930348,9,-17.699981689453125,-71.19998168945312,-139.37500762939453,-127.69999694824219,40.20001220703125,3,-0.05988466764899303,1.346166486689516,663.7000122070312,-2.010756640043053,661.7999877929688,-5.761890921773502,655.4000244140625,-0.05988466764899303
5716,2023-09-08,677.5999755859375,683.4000244140625,670.9000244140625,682.7999877929688,2879368.0,0.0019222058501155992,2.906197846632144,-0.3768128120867408,75.0532918624172,65.50722187894914,-24.943596797966393,-36.643088918693365,-103.58789339224927,-109.47394969334312,41.9392562937407,12.5,23.62864085204842,32.499978637695335,0.1398345278623765,64.8601227475283,16.3199065827788,48.68005069261187,-23.189982578124955,81.81804266717688,14.56343540513646,16.180072054916508,9,-17.39996337890625,-70.89996337890625,-140.67499542236328,-128.99998474121094,29.300048828125,4,-0.04766822455245534,-1.2558151913557247,676.2999877929688,1.346166486689516,663.7000122070312,-2.010756640043053,661.7999877929688,-0.04766822455245534
5717,2023-09-11,683.9000244140625,689.5999755859375,677.2999877929688,679.4000244140625,2970572.0,0.009297593056548203,-1.8275595964698124,-0.8653825838937991,75.54858254408623,67.37064736854659,-28.363237839221256,-39.901068439304254,-107.55646481268332,-115.31751622623881,42.64789448770959,12.29998779296875,18.576336431411846,35.57002563476567,1.2181519412655462,69.9218993282658,18.39408878801555,52.74596248151579,-23.692025124999986,83.98889022236699,15.3721435588171,17.175936846750066,9,-20.60003662109375,-71.800048828125,-149.05004119873047,-137.2000274658203,29.0999755859375,0,-0.06419070455754738,2.906197846632144,677.5999755859375,-1.2558151913557247,676.2999877929688,1.346166486689516,663.7000122070312,-0.06419070455754738
5718,2023-09-12,681.5,690.2999877929688,673.2000122070312,688.7000122070312,2908300.0,-0.00350932055620079,2.2884684229985974,-1.6000027126736112,68.22656951161395,68.1008230431332,-23.057906408579242,-34.6878755488508,-102.75964956182179,-112.40486534891602,43.020497112062706,17.0999755859375,15.295137382791495,30.255001831054642,-5.000551376119802,65.51055503822909,12.62722522746742,47.882778434641864,-15.41360545156249,70.16953290519068,5.294425602145424,17.62777660358721,9,-17.850006103515625,-65.85000610351562,-146.65001678466797,-143.59999084472656,31.29998779296875,1,-0.046074870746973584,-1.8275595964698124,683.9000244140625,2.906197846632144,677.5999755859375,-1.2558151913557247,676.2999877929688,-0.046074870746973584
5719,2023-09-13,673.7000122070312,684.5999755859375,661.0,681.5,3073707.0,-0.011445323247202821,2.3714397820163486,1.0833298012122239,66.82751278498404,68.95140689332827,-11.847852672771296,-25.028643457883504,-92.86521721057193,-103.86894540216565,42.95039112960678,23.5999755859375,16.732582668764735,20.46001281738279,-15.152907140804246,56.072932775569825,2.6535528382892153,38.266472796476364,16.5999755859375,43.72889631885593,-18.982988815301688,17.806459979093518,9,-9.45001220703125,-22.550018310546875,-92.3750228881836,-98.10002136230469,10.5,2,0.012023119250661907,2.2884684229985974,681.5,-1.8275595964698124,683.9000244140625,2.906197846632144,677.5999755859375,0.012023119250661907
5720,2023-09-14,682.9000244140625,682.9000244140625,674.4000244140625,675.0,2517001.0,0.013655947811092028,1.151892083996477,-1.012825227904065,75.73270766967477,70.10077764244556,-15.480138514569603,-32.30123380443297,-99.59825456137787,-112.24171950683149,42.781986275424146,9.20001220703125,17.92676783775687,27.385025024414062,-9.748107010626427,64.51815705945455,8.818459006893818,45.95159104193431,7.39996337890625,74.74414176827045,8.64331611475896,18.56656601752023,9,-12.000030517578125,-31.750030517578125,-101.57503509521484,-107.30003356933594,-5.20001220703125,3,0.03997655120365895,2.3714397820163486,673.7000122070312,2.2884684229985974,681.5,-1.8275595964698124,683.9000244140625,0.03997655120365895
5721,2023-09-15,666.5,685.7999877929688,666.5,679.9000244140625,7148390.0,-0.024015264061725494,-1.880589944704071,-1.6962003801165073,60.61570299875467,69.53674581171623,3.8135245140879306,-13.36521637572207,-80.73878664078848,-95.46707116871835,42.87373001998851,19.29998779296875,18.910841496163584,8.939999389648392,-25.675941840262567,43.55594061955935,-8.367971225307087,26.24797000460387,23.213988037109402,18.771338878577485,-44.92971140112961,17.307970614955487,9,5.649993896484375,-15.050018310546875,-84.50000762939453,-90.90000915527344,15.70001220703125,4,0.07501875468867225,1.151892083996477,682.9000244140625,2.3714397820163486,673.7000122070312,2.2884684229985974,681.5,0.07501875468867225
5722,2023-09-18,650.4000244140625,659.5,638.2000122070312,656.0,3898027.0,-0.024156002379501107,2.380956994351815,0.4179078644111029,51.32663454644142,68.10330286173208,21.377763193075793,4.52624937284827,-62.119091742342675,-78.99606695690522,42.02418408445098,28.29998779296875,20.455527114911092,-8.149978637695312,-40.58313679246896,24.283179517078338,-24.366557715082195,8.06660043969157,38.73968386230467,23.41654112084498,-38.00811935782373,16.216579077386847,9,13.8499755859375,3.0999755859375,-68.40003204345703,-74.80003356933594,31.5,0,0.08686961543536253,-1.880589944704071,666.5,1.151892083996477,682.9000244140625,2.3714397820163486,673.7000122070312,0.08686961543536253
5723,2023-09-19,647.0,654.5999755859375,640.0999755859375,643.4000244140625,3231593.0,-0.005227589616291217,-1.8431168395983677,-0.6428555858310627,51.373625452313796,66.74495748380741,25.096831704246597,9.3507990613316,-55.74846853515419,-75.25059803658735,41.08079652677126,14.5,20.11859336690509,-12.150003051757835,-43.161617953096766,18.861611849581095,-27.655810502427244,3.355804398911573,40.10212043359377,18.48737879514488,-42.92163452459786,15.505807450669451,9,17.25,6.5,-65.00000762939453,-71.40000915527344,45.4000244140625,1,0.10200927357032463,2.380956994351815,650.4000244140625,-1.880589944704071,666.5,1.151892083996477,682.9000244140625,0.10200927357032463
5724,2023-09-20,662.5999755859375,669.7999877929688,649.0,657.0,2566991.0,0.024111245109640578,1.079998779296875,1.555559323183344,60.8658594969213,65.0633874296897,10.420201752936578,-5.698633708350258,-68.12565395390516,-90.06442167622629,40.08910633168381,22.79998779296875,19.80505864249642,2.914974975585892,-27.938795251194392,33.768745202366176,-12.511910137804193,18.341860088975977,22.546060518593777,51.26045355812063,-16.227799683046086,15.426885113390126,9,1.6500244140625,-6.399993896484375,-80.59998321533203,-86.99998474121094,13.9000244140625,2,0.075762170324017,-1.8431168395983677,647.0,2.380956994351815,650.4000244140625,-1.880589944704071,666.5,0.075762170324017
5725,2023-09-21,642.2999877929688,663.4000244140625,640.0,660.5999755859375,2711767.0,-0.030636867704405657,-1.0436735226936538,-3.2678692098092643,46.66667320322638,61.90931868977962,28.373917933063126,15.099877022500209,-44.96252119522637,-69.13305300189722,38.82220258806678,23.4000244140625,18.792927429356382,-17.21001281738279,-48.432877217672626,14.012851582907047,-32.82144501752771,-1.5985806172378716,40.96820735566257,8.613398505920157,-54.63155610319368,15.6114322001449,9,21.95001220703125,14.649993896484375,-60.29999542236328,-66.69999694824219,17.9000244140625,3,0.06523435343356732,1.079998779296875,662.5999755859375,-1.8431168395983677,647.0,2.380956994351815,650.4000244140625,0.06523435343356732
5726,2023-09-22,641.4000244140625,647.0,630.0,635.0,2401391.0,-0.0014011573968709667,-1.073167645460703,-0.3497283433446621,44.195687050523546,58.42566363493931,26.372230183186957,17.06372960267231,-41.43453196899668,-67.66280337664853,37.7249651178549,17.0,17.663057516527147,-18.229977416992142,-49.137794852200614,12.67784001821633,-33.68388613459638,-2.7760686993879062,40.06544341690483,28.643286207430652,-33.06721817597658,15.453908717604218,9,18.749969482421875,15.549957275390625,-54.92503356933594,-65.80003356933594,36.29998779296875,4,0.05659492736397986,-1.0436735226936538,642.2999877929688,1.079998779296875,662.5999755859375,-1.8431168395983677,647.0,0.05659492736397986
5727,2023-09-25,637.2000122070312,646.9000244140625,636.4000244140625,641.4000244140625,2109405.0,-0.006548194647900241,-2.6206972755111706,-0.656249403955826,39.61149893858648,55.24621134904737,25.98366167585698,21.64082267048093,-34.739736890677705,-62.96063687653054,36.33536861881643,10.5,13.802013869408256,-21.964990234375023,-53.96507443226312,10.035093963513077,-37.96503233331907,-5.964948135430973,41.17752755407798,18.090488480760886,-39.600192848456715,16.000042098944057,9,20.699981689453125,22.949981689453125,-48.300018310546875,-61.60002136230469,39.79998779296875,0,0.07062146757363696,-1.073167645460703,641.4000244140625,-1.0436735226936538,642.2999877929688,1.079998779296875,662.5999755859375,0.07062146757363696
5728,2023-09-26,650.0999755859375,654.5,639.5999755859375,642.5,3070610.0,0.020244763232545093,-1.2238801891175426,-1.8095127374188016,44.744961178516554,52.79259450388432,9.12029388447354,9.429063073413772,-44.817852998997296,-75.26715813603596,34.87169176861263,17.29998779296875,10.108195034700884,-9.19502563476567,-41.016203728249025,22.626152458717684,-25.105614681507404,6.715563411976063,25.374911789505177,50.502466710526114,-3.442611084598056,15.910589046741704,9,7.800018310546875,10.050018310546875,-42.67498779296875,-74.49998474121094,37.60003662109375,1,0.048915628399252675,-2.6206972755111706,637.2000122070312,-1.073167645460703,641.4000244140625,-1.0436735226936538,642.2999877929688,0.048915628399252675
5729,2023-09-27,647.5,651.0999755859375,643.7000122070312,648.0999755859375,2086698.0,-0.003999347305918777,1.2424214400651044,-0.07894440964358566,37.939699905277905,48.593371418951335,8.507629320359342,12.969655236061499,-39.37128668080118,-72.03333567451352,33.32891600267095,7.39996337890625,5.444192065304833,-11.970001220703125,-43.47392753883457,19.533925097428323,-27.721964379768906,3.781961938362656,25.246394132916066,52.39517128206628,2.9730386029810916,15.75196315906574,9,10.399993896484375,12.649993896484375,-40.77500915527344,-71.90000915527344,62.0,2,0.06934366704874528,-1.2238801891175426,650.0999755859375,-2.6206972755111706,637.2000122070312,-1.073167645460703,641.4000244140625,0.06934366704874528
5730,2023-09-28,651.5,656.0,647.0,656.0,2147092.0,0.00617760617760621,3.0,7.500305188199389,39.31204717253708,46.2262985493716,-0.4636267317127931,10.658103555044477,-41.061058513934086,-75.13667407387129,32.30758468451786,9.0,1.908701749439615,-8.695001220703148,-38.651004005581626,21.26100156417533,-23.673002613142444,6.283000171736148,18.681610484941075,82.6923076923077,35.82440457507086,14.978001392439253,9,-1.600006103515625,8.649993896484375,-41.125,-73.34999084472656,32.4000244140625,3,0.038372985418265504,1.2424214400651044,647.5,-1.2238801891175426,650.0999755859375,-2.6206972755111706,637.2000122070312,0.038372985418265504
5731,2023-09-29,643.9000244140625,656.0,642.4000244140625,642.4000244140625,3414534.0,-0.0116653500935342,-17.13330078125,-0.3333333333333333,33.792531744241714,44.27806490468274,4.015703121591628,18.688572207563766,-31.272130043966627,-67.09027315568164,30.93649811726889,13.5999755859375,-1.419171595277362,-15.95997924804692,-46.51170337352994,14.5917448774361,-31.235841310788487,-0.6841171853053538,23.870689441782133,38.26535378636423,-3.7456002187957296,15.275862062741513,9,5.999969482421875,16.249969482421875,-31.950027465820312,-65.20002746582031,57.199951171875,4,0.025314469909830217,3.0,651.5,1.2424214400651044,647.5,-1.2238801891175426,650.0999755859375,0.025314469909830217
5732,2023-10-02,636.7999877929688,645.5999755859375,632.2000122070312,645.0,2549737.0,-0.011026613374575778,1.851067145426566,-5.4666748046875,32.55267680552929,42.186848388373356,10.039452838011812,25.638175890100456,-21.872218468101437,-59.5470347482792,28.883445143968274,13.39996337890625,-6.97515439485278,-22.13001403808596,-54.340708967810315,10.080680891638394,-38.235361502948194,-6.024666573223726,28.70448323152516,19.32763842549732,-18.331557569043596,16.10534746486218,10,13.100006103515625,23.350006103515625,-24.849990844726562,-58.09999084472656,68.9000244140625,0,0.06422742650453639,-17.13330078125,643.9000244140625,3.0,651.5,1.2424214400651044,647.5,0.06422742650453639
5733,2023-10-03,625.7000122070312,654.7000122070312,624.4000244140625,650.0,2994858.0,-0.01743086651808512,-1.2527902634044958,2.963408733968991,31.735146242944268,38.9501024712648,19.892157175776674,35.72668859291912,-8.42820349473459,-48.062306420885875,26.736112685908676,30.29998779296875,-10.487752807407219,-31.424990844726608,-66.84457240913889,3.994590719685675,-49.13478162693275,-13.715200062520466,37.67419055599305,4.113888599164822,-31.42352512544351,17.709790782206156,10,18.20001220703125,31.649993896484375,-12.4000244140625,-47.00001525878906,89.5999755859375,1,0.08198815213702537,1.851067145426566,636.7999877929688,-17.13330078125,643.9000244140625,3.0,651.5,0.08198815213702537
5734,2023-10-04,634.7000122070312,638.5999755859375,614.2999877929688,621.9000244140625,2438224.0,0.014383889762530577,1.3592319019640957,-0.5267487334570782,31.631077527273945,37.2794807294923,7.2843826102807725,25.763598046032143,-14.428343524550087,-56.73308307372167,24.406494245093803,24.29998779296875,-11.734399058374947,-20.974990844726562,-57.61462015345501,15.664638464001882,-39.294805499090785,-2.65517619036234,25.556256288076156,48.92090753542453,17.585155724980066,18.31981465436423,10,0.449981689453125,17.5999755859375,-20.7750244140625,-55.75001525878906,60.79998779296875,2,0.08350401604011948,-1.2527902634044958,625.7000122070312,1.851067145426566,636.7999877929688,-17.13330078125,643.9000244140625,0.08350401604011948
5735,2023-10-05,635.7999877929688,639.2999877929688,628.0,632.7000122070312,2094905.0,0.0017330637541861371,1.2376267540095964,0.24218582361776697,36.755800585917235,36.45282667786938,5.772454016240431,22.63436914889803,-12.508631573209982,-57.65376815490413,21.543958726002987,11.29998779296875,-12.800163649049182,-17.850015258789085,-54.1653311705054,18.465300652927226,-36.007673214647184,0.3076426970690136,19.860652631924836,51.55873790457734,17.863934574838567,18.15765795585813,10,-0.649993896484375,16.5,-21.875,-56.84999084472656,55.79998779296875,3,0.11591697644233001,1.3592319019640957,634.7000122070312,-1.2527902634044958,625.7000122070312,1.851067145426566,636.7999877929688,0.11591697644233001
5736,2023-10-06,645.2999877929688,649.4000244140625,639.7000122070312,645.0,2103410.0,0.01494180588611993,1.28233942483754,0.09677101791691278,47.66695201893712,37.34787702013057,-3.4823668747393413,11.162784395708059,-18.69379008371868,-66.80883900458207,18.52857010525803,13.60003662109375,-16.38111667624605,-6.735015869140625,-41.401144996665494,27.931113258384244,-24.068080432903002,10.598048694621752,6.2245873687323865,76.73262689714979,40.01355149859269,17.33306456376242,10,-10.149993896484375,7.0,-29.199996948242188,-66.34999084472656,48.20001220703125,4,0.05981719719709311,1.2376267540095964,635.7999877929688,1.3592319019640957,634.7000122070312,-1.2527902634044958,625.7000122070312,0.05981719719709311
5737,2023-10-09,640.0,656.5999755859375,640.0,646.7000122070312,2304408.0,-0.008213215393193418,-3.9552075647017024,-22.334282807731434,46.85251314837604,37.58204946122607,2.5217575180021186,13.708081827978958,-10.642811901132859,-61.058712303407674,15.30974360997302,16.5999755859375,-16.617540057490373,-9.840002441406227,-41.434034438492745,21.75402955568029,-25.63701843994943,5.957013557136975,-25.70001220703125,60.756547573527186,20.833588196001003,15.797015998543246,10,-4.550018310546875,12.29998779296875,-23.550003051757812,-61.05000305175781,42.79998779296875,0,0.0954687118530273,1.28233942483754,645.2999877929688,1.2376267540095964,635.7999877929688,1.3592319019640957,634.7000122070312,0.0954687118530273
5738,2023-10-10,650.0999755859375,652.7999877929688,641.5999755859375,646.7999877929688,2490895.0,0.015781211853027388,1.574711837295936,-0.49253459411695044,44.087029228784615,38.265086052726815,-8.468803198002092,1.1964208332490216,-17.946666720668873,-70.68197246387467,12.304291759230452,12.79998779296875,-16.179891251174922,1.8299743652344205,-26.041092083388662,29.701040813857503,-12.105558859077064,15.765507589545905,-34.95398803710941,84.63356530547166,44.238531797445255,13.935533224311536,10,-14.649993896484375,2.20001220703125,-26.174972534179688,-65.04997253417969,23.9000244140625,1,0.08552536334273997,-3.9552075647017024,640.0,1.28233942483754,645.2999877929688,1.2376267540095964,635.7999877929688,0.08552536334273997
5739,2023-10-11,681.7999877929688,682.4000244140625,667.5,670.0,4594397.0,0.04876174957314827,1.2923006859380355,3.575767103778645,66.8659476566849,41.326630550965454,-38.88038246895735,-31.479624158715524,-46.22790076515423,-101.95400641754202,10.695260852377464,32.300048828125,-13.876281897888703,33.124987792968795,3.5167503217627427,62.73322526417485,18.320869057365712,47.92910652857188,-65.8249204833985,98.89699200035903,52.23120863957768,14.804118735603042,10,-33.449981689453125,-29.5,-56.399993896484375,-95.59999084472656,-3.39996337890625,2,0.049134644470208544,1.574711837295936,650.0999755859375,-3.9552075647017024,640.0,1.28233942483754,645.2999877929688,0.049134644470208544
5740,2023-10-12,710.2000122070312,720.4000244140625,681.7999877929688,683.2000122070312,4750332.0,0.041654480672543404,-1.5906022398636748,2.2881379602857277,73.78977470585131,45.77076865781096,-64.90344852924613,-60.84931163406122,-70.5733120214851,-129.45637972635996,9.425253633970936,38.60003662109375,-12.332499955165645,60.160012817382835,22.488895685089233,97.83112994967644,41.324454251236034,78.99557138352964,-91.56794661328126,87.36058158099938,36.82818647690454,18.835558566146815,10,-42.850006103515625,-42.850006103515625,-84.80001831054688,-124.00001525878906,-15.9000244140625,3,-0.02069841165075348,1.2923006859380355,681.7999877929688,1.574711837295936,650.0999755859375,-3.9552075647017024,640.0,-0.02069841165075348
5741,2023-10-13,716.5,742.2000122070312,690.9000244140625,707.9000244140625,7074275.0,0.008870723295808958,-1.408451511408996,0.31851761429398145,77.02796427422821,50.71246726544419,-66.85236610486731,-66.62738271617968,-72.4716783866752,-134.64691139911656,8.933303564678225,51.29998779296875,-9.266417619507138,63.960000610351585,16.36126749029927,111.5587337304039,40.16063405032537,87.7593671703778,-91.76185687703128,74.85322002215659,19.381992636915697,23.799366560026165,10,-38.25,-38.25,-84.64999389648438,-124.19999694824219,-13.4000244140625,4,-0.03475230204335311,-1.5906022398636748,710.2000122070312,1.2923006859380355,681.7999877929688,1.574711837295936,650.0999755859375,-0.03475230204335311
5742,2023-10-16,706.9000244140625,730.4000244140625,706.9000244140625,725.7999877929688,4241625.0,-0.013398430685188423,-1.4867773052118958,-2.1976763991994437,69.80477249278985,54.942425737649245,-51.69977214506832,-55.41889350445581,-58.97122784070382,-123.97884604035937,10.344305980004616,23.5,-6.636694987233454,51.53502502441404,-1.8801461937650856,104.95019624259317,24.82743941532442,78.24261063350366,-72.76493176436873,64.91056168704507,8.446853628634457,26.707585609089584,10,-28.6500244140625,-28.6500244140625,-73.45001220703125,-113.00001525878906,-6.20001220703125,0,-0.018956038974775158,-1.408451511408996,716.5,-1.5906022398636748,710.2000122070312,1.2923006859380355,681.7999877929688,-0.018956038974775158
5743,2023-10-17,713.0,721.5999755859375,709.7000122070312,709.7000122070312,2850955.0,0.008629191364073918,-6.212125695895833,-0.17460286704321232,72.29409242448921,59.4605385040065,-49.29818486551517,-59.36443747468684,-64.05623943421494,-129.09694447418315,11.831560719155284,14.699951171875,-2.117029867146016,54.335000610351585,-4.757482717566859,113.42748393827003,24.788758946392363,83.88124227431081,-70.21971378571925,60.91029794465983,3.7695226575797562,29.54624166395924,10,-27.899993896484375,-34.75,-75.30001831054688,-116.00001525878906,-10.79998779296875,1,-0.04235625835488255,-1.4867773052118958,706.9000244140625,-1.408451511408996,716.5,-1.5906022398636748,710.2000122070312,-0.04235625835488255
5744,2023-10-18,712.7999877929688,715.7999877929688,706.4000244140625,707.5,2007304.0,-0.00028052202949679916,-1.5066773004337601,1.6060628479479164,71.41859692418456,63.31196031936954,-41.1857642575759,-58.19439202876299,-62.55830968869873,-127.73380495419883,12.557571575316945,9.39996337890625,3.6745092985270276,51.624987792968795,-12.242866576435745,115.49284216237334,19.691060608266525,83.55891497767107,-62.066123499267974,51.3244825655774,-2.477445257122085,31.933927184702295,10,-21.8499755859375,-34.54998779296875,-73.14999389648438,-115.44999694824219,-3.5,2,-0.05443320490661696,-6.212125695895833,713.0,-1.4867773052118958,706.9000244140625,-1.408451511408996,716.5,-0.05443320490661696
5745,2023-10-19,684.2000122070312,710.2000122070312,679.7000122070312,701.7999877929688,3716902.0,-0.04012342322632634,-1.2932351874882404,-3.320757758968158,62.27910078542356,64.9355324045347,-5.585630543751677,-27.715406386537666,-32.717758145344646,-98.12679754495821,13.288372884565042,33.0999755859375,10.365027928354834,20.93001098632817,-43.07959832902202,84.93962030167836,-11.074793671346924,52.934815644003265,-26.148856080264068,7.199999999999999,-46.56093901684994,32.00480465767511,10,6.899993896484375,-5.95001220703125,-26.500015258789062,-86.85002136230469,32.5,3,-0.008477035500568997,-1.5066773004337601,712.7999877929688,-6.212125695895833,713.0,-1.4867773052118958,706.9000244140625,-0.008477035500568997
5746,2023-10-20,677.7000122070312,692.7999877929688,677.7000122070312,680.0999755859375,3238593.0,-0.00950014598659954,-11.58350499732967,0.13636174477559146,62.507662064326254,66.67499339519583,6.698004334086022,-19.34847106381585,-24.917525048212724,-90.50682860474706,14.581025636883659,15.0999755859375,16.795048814675738,12.615011596679665,-50.83971785784354,76.06974105120287,-19.112353130581937,44.34237632394127,-12.916947593842906,0.0,-55.71578647266023,31.727364727261588,10,14.199981689453125,0.54998779296875,-16.675018310546875,-80.35002136230469,32.29998779296875,4,0.024494577669959217,-1.2932351874882404,684.2000122070312,-1.5066773004337601,712.7999877929688,-6.212125695895833,713.0,0.024494577669959217
5747,2023-10-23,682.2000122070312,692.0,676.5,678.0,1734662.0,0.006640106122095313,-3.305548255838596,-1.7500317896289515,68.005109995612,69.33255792484331,9.84935632124268,-21.40159861206871,-27.996284664213363,-93.70881152433662,15.91943234652552,15.5,22.69984526692906,14.865011596679665,-47.61022783025044,77.34025102360977,-16.372608116785386,46.102631310144716,-11.223591786335419,12.638614839535645,-47.555355403236746,31.237619713465055,10,22.649993896484375,-3.95001220703125,-20.4000244140625,-84.85002136230469,5.70001220703125,0,0.030636122845104197,-11.58350499732967,677.7000122070312,-1.2932351874882404,684.2000122070312,-1.5066773004337601,712.7999877929688,0.030636122845104197
5748,2023-10-24,681.9000244140625,695.0,672.9000244140625,678.0,2293283.0,-0.00043973583641288005,-2.1347537378687007,0.9285745426009621,65.92444237424462,69.2279462267944,16.913154543530027,-19.602088121876022,-26.374968153026884,-92.45544056116978,16.84642667127212,22.0999755859375,26.779860308261846,12.975021362304688,-49.271551990747184,75.22159471535656,-18.14826531422125,44.09830803883062,60.29998779296875,20.979038887537293,-38.96206439859764,31.123286676525908,10,25.649993896484375,-3.6500244140625,-23.0250244140625,-84.55003356933594,7.5,1,0.02757000604175519,-3.305548255838596,682.2000122070312,-11.58350499732967,677.7000122070312,-1.2932351874882404,684.2000122070312,0.02757000604175519
5749,2023-10-25,692.4000244140625,695.7999877929688,680.4000244140625,681.9000244140625,2306504.0,0.015398151670433347,-1.2814760561342593,2.6922908385238973,67.9568741462916,68.57984616462109,9.023849044336657,-28.001468376489356,-35.74610675820941,-101.66307356533707,17.834698424641793,15.39996337890625,32.117798403510506,21.230020141601585,-41.00174659839058,83.46178688159375,-9.885863228394442,52.34590351159761,48.413988037109334,52.27883748443439,-8.362257921297108,31.115883369996062,10,15.149993896484375,-14.1500244140625,-33.5250244140625,-95.05003356933594,3.0999755859375,2,0.014153650270682716,-2.1347537378687007,681.9000244140625,-3.305548255838596,682.2000122070312,-11.58350499732967,677.7000122070312,0.014153650270682716
5750,2023-10-26,676.5,684.5,665.5999755859375,684.5,2558084.0,-0.022963639303042682,3.725006103515625,-0.7619047619047619,59.51220238372148,66.63365039900923,21.94897921190875,-10.68004688578344,-18.994763642194357,-84.60590467727661,18.306660054727285,26.800048828125,37.17045437122499,4.079995727539085,-57.48899090557495,65.64898236065312,-26.704497589017933,34.8644890440961,62.95573269042961,36.09278148412379,-21.5828610711457,30.784493316557004,10,21.5,1.75,-16.275009155273438,-79.15000915527344,22.20001220703125,3,0.04848483044045637,-1.2814760561342593,692.4000244140625,-2.1347537378687007,681.9000244140625,-3.305548255838596,682.2000122070312,0.04848483044045637
5751,2023-10-27,660.2000122070312,673.5999755859375,655.4000244140625,662.4000244140625,3181960.0,-0.024094586538017326,-2.0847406779047333,0.27500152587890625,55.77143407206824,65.07439057448461,32.88072253866903,7.276792426619977,-1.6349030390094867,-67.17272983971691,18.915919651359065,21.0999755859375,36.46929148869117,-13.03499145507817,-73.43483464281269,47.36485173265635,-43.23491304894549,17.164930138789146,76.30149019921873,11.881168673224426,-43.52913631308064,30.199921593867273,10,28.29998779296875,18.04998779296875,0.3999786376953125,-62.85002136230469,32.0,4,0.08558012565180362,3.725006103515625,676.5,-1.2814760561342593,692.4000244140625,-2.1347537378687007,681.9000244140625,0.08558012565180362
5752,2023-10-30,677.7000122070312,685.5999755859375,662.5,662.7000122070312,2429237.0,0.02650711856471788,-1.9999920733688974,-6.818143986683313,57.56580103137389,63.43791375302735,12.072683687914946,-7.380368285103032,-18.011016023952607,-83.44543758353825,20.09893406883235,25.39996337890625,32.0875042552085,2.4200073242187727,-55.50454494910173,60.34455959753927,-26.542268812441534,31.38228346087908,53.9354015196875,55.198039621521254,3.340348492994913,28.962276136660265,10,7.899993896484375,0.54998779296875,-19.1500244140625,-73.70001220703125,9.39996337890625,0,0.0476611881528215,-2.0847406779047333,660.2000122070312,3.725006103515625,676.5,-1.2814760561342593,692.4000244140625,0.0476611881528215
5753,2023-10-31,677.0,687.9000244140625,674.2999877929688,681.9000244140625,2553343.0,-0.0010329234092110173,-1.640771291094835,-0.3266682942708333,48.41479889233662,60.88193619393314,7.966870384354593,-2.782704088229366,-16.313926529156447,-81.48738954574549,21.126923192768636,13.60003662109375,26.1903444474392,-0.845004272460983,-53.86069929394398,52.170690749022015,-27.352851783202482,25.662843238280516,50.06129036795937,53.46533456813811,7.245593775922202,26.507847510741495,10,5.800018310546875,1.25,-17.975006103515625,-71.35000610351562,1.5,1,0.01610047919359303,-1.9999920733688974,677.7000122070312,-2.0847406779047333,660.2000122070312,3.725006103515625,676.5,0.01610047919359303
5754,2023-11-01,687.7000122070312,693.9000244140625,683.2000122070312,683.7000122070312,2061225.0,0.015805040187638397,-3.2800048828125,-0.8163224633168082,41.58563641841738,58.5826623753769,-7.451617355663643,-9.811545848850074,-26.416790451623683,-90.85437404479808,22.49198042110105,16.9000244140625,22.303146702318486,7.20500793457029,-41.883171486090646,56.293187355231225,-17.339081775760178,31.749097644900758,35.06160220369429,83.89607218952922,41.10902717166475,24.544089710330447,11,-12.100006103515625,-9.45001220703125,-28.675018310546875,-80.00003051757812,-21.5,2,0.0024720258497239467,-1.640771291094835,677.0,-1.9999920733688974,677.7000122070312,-2.0847406779047333,660.2000122070312,0.0024720258497239467
5755,2023-11-02,709.5,715.9000244140625,688.5999755859375,700.0,3255619.0,0.031699850815773756,1.4484295113913797,2.375,47.65415472826256,56.932272671369816,-28.25690703933708,-27.201656205672407,-47.157347793892654,-111.28641886999458,24.27297928659613,28.20001220703125,17.648574555366622,25.319995117187545,-20.604187581445785,71.24417781582088,2.35790376787088,48.28208646650421,9.219919010925764,89.42144724948346,48.59658306112888,22.962091349316676,11,-23.8499755859375,-31.25,-50.475006103515625,-101.80001831054688,-40.9000244140625,3,-0.01973220577871737,-3.2800048828125,687.7000122070312,-1.640771291094835,677.0,-1.9999920733688974,677.7000122070312,-0.01973220577871737
5756,2023-11-03,683.9000244140625,703.2999877929688,674.5,700.5,3136611.0,-0.03608171329941856,1.5945992015924162,-1.7473658511513157,43.03873886255854,54.15823143436388,-1.8829878362785166,1.5161432901334138,-20.554355079386596,-84.448685348553,25.603038381808503,35.0,12.287310624305292,-2.2099822998046648,-44.342154436025794,39.922189836416464,-23.276068367915173,18.856103768305843,32.0,40.074933764312966,2.201872019489535,21.066086068110536,11,1.75,-5.6500244140625,-28.875030517578125,-76.20004272460938,-14.70001220703125,4,0.021640572107960887,1.4484295113913797,709.5,-3.2800048828125,687.7000122070312,-1.640771291094835,677.0,0.021640572107960887
5757,2023-11-06,701.0999755859375,702.2000122070312,679.5,689.2999877929688,2665837.0,0.02514980341843276,2.2428447490376104,-0.7108436835874017,46.62506257577468,52.01385590120055,-18.014452705238682,-11.459167963304253,-36.77252855518873,-100.13064068333233,26.611413597207857,22.70001220703125,10.555268870069199,11.934970092773483,-24.609813563085936,48.4797537486329,-6.3374217351562265,30.207361920703192,14.800048828125,64.42299086674247,28.246857756855512,18.272391827929702,11,-15.449951171875,-22.8499755859375,-46.074981689453125,-93.39999389648438,-40.0999755859375,0,-0.012694285677970818,1.5945992015924162,683.9000244140625,1.4484295113913797,709.5,-3.2800048828125,687.7000122070312,-0.012694285677970818
5758,2023-11-07,705.7000122070312,712.7999877929688,698.9000244140625,710.0,2030558.0,0.006561170705004393,1.8080837972638886,-0.36440612214285345,48.03542404414259,49.80036144540622,-21.10258941469749,-12.311428815421777,-40.349330444572956,-103.22959915586216,27.819308294184953,13.89996337890625,9.386904661193626,13.7550048828125,-18.482558825959018,45.99256859158402,-2.3637769715733157,29.873786737198316,-50.29998779296875,75.36230388413352,39.40444003657012,16.11878185438578,11,-20.04998779296875,-27.45001220703125,-50.675018310546875,-98.00003051757812,-33.9000244140625,1,-0.026356860279658112,2.2428447490376104,701.0999755859375,1.5945992015924162,683.9000244140625,1.4484295113913797,709.5,-0.026356860279658112
5759,2023-11-08,715.2999877929688,719.7000122070312,702.7999877929688,708.5999755859375,2863599.0,0.013603479410343455,1.1806397246734632,-1.5581467970646266,59.61656925699394,49.811957764658715,-30.298844008208675,-20.314522567132826,-48.68058913633888,-111.28138468477687,27.795246139582,16.9000244140625,7.171228025442815,21.679980468750045,-11.795567975552444,55.155528913052535,4.942206246598744,38.41775469090135,-58.75196411132811,90.26543534123638,48.576774024559136,16.73777422215125,11,-27.749969482421875,-37.04998779296875,-64.67497253417969,-107.60000610351562,-51.0999755859375,2,-0.05144692914998328,1.8080837972638886,705.7000122070312,2.2428447490376104,701.0999755859375,1.5945992015924162,683.9000244140625,-0.05144692914998328
5760,2023-11-09,695.5,710.0999755859375,694.4000244140625,710.0,2199068.0,-0.02768067682212727,1.1360548736941756,-2.1641751614695783,55.08571257174685,49.73576648684522,-8.404051022946192,-1.7626618836533225,-27.590138395593158,-89.97514392106177,26.378603552551162,20.89996337890625,5.062147980612053,2.614993286132858,-29.961207018691084,35.1911935909568,-13.673106866279113,18.90309343854483,-36.42589677734372,46.46016444379028,-0.4811019877871985,16.28810015241198,11,-4.399993896484375,-10.399993896484375,-51.77500915527344,-87.80001831054688,-31.70001220703125,3,-0.04212794794100472,1.1806397246734632,715.2999877929688,1.8080837972638886,705.7000122070312,2.2428447490376104,701.0999755859375,-0.04212794794100472
5761,2023-11-10,691.5999755859375,706.2000122070312,688.5,696.0999755859375,2161461.0,-0.005607511738407567,-2.3084285942455565,0.3103448275862069,52.694944195166954,49.194560171711124,0.4676421377017732,0.18579358174338267,-22.856798047583425,-84.59541398368583,24.243623325536362,17.70001220703125,1.3880853650642848,-0.04002990722653976,-30.660713529935492,30.580653715482413,-15.35037171858096,15.27031190412788,-30.100836003906238,30.09943261614516,-20.305927885609872,15.310341811354451,11,5.4000244140625,-0.64996337890625,-47.87498474121094,-83.89999389648438,-13.5,4,-0.03325621864071626,1.1360548736941756,695.5,1.1806397246734632,715.2999877929688,1.8080837972638886,705.7000122070312,-0.03325621864071626
5762,2023-11-13,693.5,721.0,683.5,714.0,3559550.0,0.0027472881450765207,1.173913043478261,4.555555555555555,53.295447609641336,49.73685447363387,1.1672944992243401,-2.9192725653224443,-24.038990504025833,-84.88268197108255,22.199209697237137,37.5,0.46197507936460624,2.529995727539017,-27.259928851839618,32.31992030691765,-12.364966562150244,17.424958017228278,-29.672825512968757,26.666666666666668,-26.326543104859187,14.894962289689301,11,4.25,-2.399993896484375,-49.77500915527344,-84.70001220703125,-11.20001220703125,0,-0.03503963632728013,-2.3084285942455565,691.5999755859375,1.1360548736941756,695.5,1.1806397246734632,715.2999877929688,-0.03503963632728013
5763,2023-11-14,682.7999877929688,700.0,680.0999755859375,700.0,2865768.0,-0.015429001019511501,1.3139546849772006,0.8390249857088414,47.275812725309606,50.369096285510786,14.278044757443013,5.694167499065998,-12.937002790568954,-72.43213815429749,19.975835007898894,19.9000244140625,1.3196816265060534,-6.6600158691405795,-34.76195268670972,21.44192094842856,-20.71098427792515,7.39095253964399,-15.542443775159427,6.601492898138503,-44.56195337898188,14.050968408784598,11,14.95001220703125,9.100006103515625,-38.92500305175781,-74.0,12.20001220703125,1,-0.03192734063079494,1.173913043478261,693.5,-2.3084285942455565,691.5999755859375,1.1360548736941756,695.5,-0.03192734063079494
5764,2023-11-15,674.0,680.7000122070312,669.7000122070312,680.0,3439125.0,-0.01288809014395731,1.972963164579931,0.34883696172885503,49.260792323790284,50.54761157390275,23.390028375751626,12.056457793841673,-3.890261091167986,-62.01880497534307,17.65835984106253,13.0999755859375,0.3194976682266315,-13.520004272460938,-40.156542109110546,13.116533564188671,-26.8382731907858,-0.20173535413607624,47.0,8.382044475960114,-42.841735117137425,13.318268918324817,11,21.350006103515625,24.800018310546875,-30.125015258789062,-63.850006103515625,26.29998779296875,2,-0.003264113066811958,1.3139546849772006,682.7999877929688,1.173913043478261,693.5,-2.3084285942455565,691.5999755859375,-0.003264113066811958
5765,2023-11-16,678.4000244140625,683.2999877929688,668.0,669.2000122070312,3247575.0,0.006528226133623916,-1.63792060193102,-1.5333353678385417,55.788807504372826,51.964285867437674,15.773268818509905,7.588710765047608,-8.393512418454861,-64.77788989877195,16.908849436191748,15.29998779296875,1.5583035051512297,-8.829980468750023,-35.74356203337106,18.083601095871018,-22.286771251060486,4.626810313560441,41.5739758300781,19.62268757370283,-35.0666819836764,13.456790782310513,11,16.0999755859375,20.399993896484375,-28.075027465820312,-68.25003051757812,16.699951171875,3,-0.020931621014158797,1.972963164579931,674.0,1.3139546849772006,682.7999877929688,1.173913043478261,693.5,-0.020931621014158797
5766,2023-11-17,694.2999877929688,698.7000122070312,681.2999877929688,682.0,2811650.0,0.023437445174975036,-1.5401472861655254,1.336953420949626,55.334183223174534,52.93196593937098,1.6803920168994182,-7.38235662670786,-24.2559809661891,-79.18806146312068,16.450519371483626,20.29998779296875,3.605624240555926,6.239984130859398,-20.459138990934775,32.93910725265357,-7.109577430037689,19.589545691756484,23.59505244140621,49.62261847729953,-4.795763434410375,13.349561560897088,11,0.20001220703125,4.500030517578125,-26.949981689453125,-69.0999755859375,-2.29998779296875,4,-0.04392913803290277,-1.63792060193102,678.4000244140625,1.972963164579931,674.0,1.3139546849772006,682.7999877929688,-0.04392913803290277
5767,2023-11-20,703.0999755859375,703.0999755859375,685.0,687.9000244140625,2085248.0,0.012674618965415885,1.3815833855346216,1.2357696143864472,57.97189473762705,54.03601823864704,-7.605902883852991,-15.321848674601824,-33.118544715830694,-86.29783684197946,16.09543102254778,18.0999755859375,3.292006567172166,13.994973754882835,-13.366258579819487,41.35620608958516,0.31435758753161736,27.675589922234053,12.799263039062453,100.0,43.58311434880436,13.680616167351177,11,-8.5999755859375,-10.199951171875,-24.8499755859375,-66.99996948242188,-4.89996337890625,0,-0.035556821032692976,-1.5401472861655254,694.2999877929688,-1.63792060193102,678.4000244140625,1.972963164579931,674.0,-0.035556821032692976
5768,2023-11-21,700.7000122070312,704.7000122070312,693.7000122070312,697.9000244140625,2075920.0,-0.0034134027339515205,1.0370393394632291,0.18421031497454182,54.18275681127635,53.432261300233975,-6.693689561590531,-12.05951968963302,-30.732963460716633,-82.18210392519848,15.955031939950326,11.0,5.8794109519626545,10.65501098632808,-16.954623124129057,38.264645096785216,-3.1498060689004888,24.459828041556648,13.28325687296865,89.10082106394054,34.66614086625857,13.80481705522859,11,-6.20001220703125,-12.20001220703125,-22.45001220703125,-64.60000610351562,-2.60003662109375,1,-0.026259489215801457,1.3815833855346216,703.0999755859375,-1.5401472861655254,694.2999877929688,-1.63792060193102,678.4000244140625,-0.026259489215801457
5769,2023-11-22,702.2000122070312,709.5999755859375,695.0,695.0,1734046.0,0.002140716389136932,-3.0555418980205995,2.571444141689373,47.2983003663467,52.56699327741173,-11.451596633845384,-13.478747330928172,-31.978756590648914,-82.06952664410414,15.842414878965466,14.5999755859375,6.6292510364187365,11.665011596679733,-16.463575377158236,39.7935985705177,-2.3992818902393083,25.729305083598774,9.943926109768654,82.21161605342927,30.872273432050072,14.064293486919007,11,-7.70001220703125,-14.0,-20.525009155273438,-63.800018310546875,-5.10003662109375,2,-0.010253506240197052,1.0370393394632291,700.7000122070312,1.3815833855346216,703.0999755859375,-1.5401472861655254,694.2999877929688,-0.010253506240197052
5770,2023-11-23,709.2999877929688,711.4000244140625,702.2000122070312,702.2000122070312,1351589.0,0.010111044520808354,-1.5915616457197874,0.9861060484041877,60.89193052875015,53.47776953669876,-18.314107861601883,-18.967932808679052,-39.033371042551835,-87.38909401822161,16.61184939212148,9.20001220703125,6.898439853689183,17.124987792968795,-11.380355072085536,45.63033065802313,2.872316360441687,31.377659225495904,-41.29998779296875,93.02314263756719,38.59587326348445,14.252671432527162,11,-14.79998779296875,-21.0999755859375,-24.699981689453125,-67.69998168945312,-5.70001220703125,3,-0.012688566410390179,-3.0555418980205995,702.2000122070312,1.0370393394632291,700.7000122070312,1.3815833855346216,703.0999755859375,-0.012688566410390179
5771,2023-11-24,716.7000122070312,718.0,707.7000122070312,710.5,1438687.0,0.010432855690704512,1.3409095638061022,0.8732441586575658,57.303388765986725,53.92309633184824,-24.338743210174925,-23.102568826772767,-45.772407450952414,-92.88213946375265,18.052653612657853,10.29998779296875,4.146512582487389,21.70001220703125,-4.574242134443921,47.97426654850642,8.562885036293665,34.837139377768835,-47.83201171874998,96.06064305160984,41.125702789802034,13.137127170737568,11,-23.70001220703125,-28.5,-32.02500915527344,-39.600006103515625,12.20001220703125,4,-0.030138183693590115,-1.5915616457197874,709.2999877929688,-3.0555418980205995,702.2000122070312,1.0370393394632291,700.7000122070312,-0.030138183693590115
5772,2023-11-27,710.0,719.5,709.7000122070312,715.0999755859375,2213935.0,-0.009348419272938169,-2.4386216644536773,-0.8225750878609188,51.974283397142834,54.4451486287186,-16.820973693905785,-14.607588778498894,-37.956604082044805,-84.19734928780645,19.049646080409044,9.79998779296875,3.4347944629216727,13.38500061035154,-12.377657218759623,39.1476584394627,0.5036716957960152,26.266329524907064,-39.16671953125001,63.17827715178599,10.37999802240381,12.881328914555557,11,-16.25,-21.79998779296875,-24.925003051757812,-32.899993896484375,15.79998779296875,0,-0.025352112676056304,1.3409095638061022,716.7000122070312,-1.5915616457197874,709.2999877929688,-3.0555418980205995,702.2000122070312,-0.025352112676056304
5773,2023-11-28,687.9000244140625,702.5999755859375,687.7000122070312,700.0,2700601.0,-0.031126726177376773,-1.383994140625,2.372555590129012,38.71500344139844,53.27339430845284,6.792863645918146,8.802149854673758,-14.865026065947404,-60.003802347551755,19.48889018558524,22.29998779296875,2.991568129527991,-9.259976196289017,-33.70284672567334,15.182894333095305,-21.48141146098112,2.9614590684030873,-14.1467407734375,0.6289694459426001,-45.47068341712016,12.221435264692156,11,5.8499755859375,0.29998779296875,3.6499786376953125,-10.500030517578125,32.0999755859375,1,0.014973088279422564,-2.4386216644536773,710.0,1.3409095638061022,716.7000122070312,-1.5915616457197874,709.2999877929688,0.014973088279422564
5774,2023-11-29,689.4000244140625,693.0,681.5999755859375,684.7000122070312,2189794.0,0.0021805494210842546,-1.0917312010392695,-0.3884315446465502,47.04171821997526,52.30149549907533,8.612815243492378,7.837893561674036,-15.838459592788922,-59.375464266822746,19.565013630946872,11.4000244140625,2.278129359657669,-7.844976806640602,-32.16082594407169,16.470872330790485,-20.002901375356146,4.312947762074941,-12.901937791874957,20.58059051073026,-24.4211777032154,12.157924568715568,11,10.999969482421875,-1.20001220703125,3.4999847412109375,-11.1500244140625,33.699951171875,2,0.01261959800374135,-1.383994140625,687.9000244140625,-2.4386216644536773,710.0,1.3409095638061022,716.7000122070312,0.01261959800374135
5775,2023-11-30,695.5,695.5,683.2999877929688,689.2000122070312,9754876.0,0.008848238134488096,2.8730272527344773,1.3404194532822544,51.851864732552215,51.91457122233952,5.803900854701737,0.6696277011724305,-20.675700391537134,-63.384229970309775,18.828738550618834,12.20001220703125,3.8788165448049767,-1.0450012207031705,-24.671692196589674,22.581689755183334,-12.858346708646422,10.768344267240082,-16.421798575143725,36.675502533198916,-9.789492189206435,11.813345487943225,11,5.04998779296875,-7.29998779296875,-2.5999908447265625,-17.25,42.4000244140625,3,0.002300468132188982,-1.0917312010392695,689.4000244140625,-1.383994140625,687.9000244140625,-2.4386216644536773,710.0,0.002300468132188982
5776,2023-12-01,698.7000122070312,698.7000122070312,680.5,692.0,2600473.0,0.00460102402161211,4.432829566468986,1.063496061771573,52.43903207096573,51.299808703821604,3.6807380405701906,-1.4385091480043002,-22.520745585662553,-64.5937047181078,18.893820214895797,18.20001220703125,5.9727950941480685,1.415011596679733,-21.45921730702105,24.289240500380515,-10.022102855170715,12.852126048530181,20.79998779296875,46.666697966746796,-2.207531919892034,11.437114451850398,12,1.29998779296875,-10.5,-10.57501220703125,-20.45001220703125,30.29998779296875,4,0.007012971652066158,2.8730272527344773,695.5,-1.0917312010392695,689.4000244140625,-1.383994140625,687.9000244140625,0.007012971652066158
5777,2023-12-04,692.2000122070312,699.4000244140625,685.2999877929688,686.2000122070312,1606623.0,-0.009302991106967418,-2.6153713731259196,0.8955207564701703,54.5898600481606,51.345042396808736,9.467598000744715,4.596189951295628,-14.577972993929507,-56.18941465694229,18.97487439057316,14.10003662109375,6.498029938097375,-4.639990234374977,-27.547983591325988,18.268003122576033,-16.093986912850482,6.814006444100528,26.519987792968777,52.941290190728175,-1.2272746742654093,11.45399667847553,12,7.79998779296875,-0.45001220703125,-8.82501220703125,-13.95001220703125,33.39996337890625,0,0.05301937526700673,4.432829566468986,698.7000122070312,2.8730272527344773,695.5,-1.0917312010392695,689.4000244140625,0.05301937526700673
5778,2023-12-05,687.0999755859375,693.0,681.0,691.5,2380063.0,-0.007367865546307417,2.2432325431781064,-0.73333740234375,56.6362624451178,52.38259373889442,13.897011188758142,8.676141300441259,-8.480547808408573,-49.13313944018273,18.545445900941367,12.0,5.877311050346634,-8.810025024414017,-31.713745890973428,14.093695842145394,-20.261885457693666,2.6418354088656315,30.855624414062504,34.92046063721912,-24.00542318205673,11.451860433279693,12,12.9000244140625,7.4000244140625,-5.1749725341796875,-8.8499755859375,38.5,1,0.05632369899886713,-2.6153713731259196,692.2000122070312,4.432829566468986,698.7000122070312,2.8730272527344773,695.5,0.05632369899886713
5779,2023-12-06,678.5,691.2000122070312,677.4000244140625,688.4000244140625,2221264.0,-0.012516338075261424,-1.2809943201880492,2.249993064225274,50.04857904801675,51.17777690770181,20.988792853385576,15.154789981228987,1.1212656736590816,-38.60867087608301,17.752787156064876,13.79998779296875,3.718106422420419,-15.570001220703148,-37.81827308033439,6.6782706389280975,-26.694137150518713,-4.445865290887582,38.706488000000036,4.999889026988636,-56.464586314178064,11.124135929815598,12,19.95001220703125,16.0,2.0250091552734375,-0.25,53.0,2,0.06116433308769342,2.2432325431781064,687.0999755859375,-2.6153713731259196,692.2000122070312,4.432829566468986,698.7000122070312,0.06116433308769342
5780,2023-12-07,666.2000122070312,681.7000122070312,662.5999755859375,679.0999755859375,2483547.0,-0.018128206032378413,1.1104970140043364,1.3030233905870459,35.85095855384067,48.79417355079669,29.650137477475255,26.50613059500472,14.171868472734786,-24.753921775950857,17.37494903933106,19.10003662109375,2.0969952089152457,-26.404989624023415,-51.88128833228723,-0.9286909157596028,-39.14313897815532,-13.666840269891509,49.41421724953125,9.78269522931276,-50.98289700442042,12.738149354131927,12,24.8499755859375,25.5999755859375,10.724990844726562,12.04998779296875,66.20001220703125,3,0.08540973031568155,-1.2809943201880492,678.5,2.2432325431781064,687.0999755859375,-2.6153713731259196,692.2000122070312,0.08540973031568155
5781,2023-12-08,668.5999755859375,675.0,662.0999755859375,667.5,2254884.0,0.0036024667291065793,-1.1680668820844233,-0.08526966733379701,31.431627413157855,46.511656219242816,22.025915924815763,23.499550232696492,12.810891352766475,-25.60930180566561,17.319452826718372,12.9000244140625,1.5366907723279155,-22.855026245117188,-50.50596983868866,4.795917348454282,-36.68049804190298,-9.029554448331396,43.83339863838751,17.426250646350006,-36.79116119002692,13.825471796785747,12,13.75,22.95001220703125,13.35003662109375,9.6500244140625,63.70001220703125,4,0.10364949350677577,1.1104970140043364,666.2000122070312,-1.2809943201880492,678.5,2.2432325431781064,687.0999755859375,0.10364949350677577
5782,2023-12-11,669.2000122070312,676.5999755859375,666.7999877929688,675.7999877929688,2190411.0,0.0008974523526834588,1.3902551582457499,-6.00011097547442,32.711301623629396,45.844578239490694,16.796055209207452,22.119769125834637,13.507125534898137,-24.572136484361977,16.634269864048534,9.79998779296875,-1.7750240881189256,-21.039990234374955,-50.39555211386653,8.31557164511662,-35.717771174120685,-6.362209294629224,39.206690126222725,22.977446638723517,-25.719234309344817,14.677780939745768,12,11.54998779296875,22.3499755859375,12.75,9.04998779296875,63.20001220703125,0,0.08936041049334054,-1.1680668820844233,668.5999755859375,1.1104970140043364,666.2000122070312,-1.2809943201880492,678.5,0.08936041049334054
5783,2023-12-12,661.0,662.7000122070312,645.0,647.0,3263800.0,-0.012253454957341536,1.0344813071326846,-2.1212199678177077,28.93659644710442,43.83289804250504,23.220951133855465,30.148574749671752,23.29269011991164,-14.703711538569223,16.517427357196954,24.20001220703125,-5.583409580921625,-28.150003051757835,-60.167004339409004,3.866998235893334,-44.15850369558336,-12.141502407932308,43.70216419346866,34.632025481510446,-9.419370982473488,16.00850064382557,12,11.20001220703125,22.0,20.95001220703125,17.25,65.5999755859375,1,0.0977306741088313,1.3902551582457499,669.2000122070312,-1.1680668820844233,668.5999755859375,1.1104970140043364,666.2000122070312,0.0977306741088313
5784,2023-12-13,671.7999877929688,675.0999755859375,665.7999877929688,667.0,3051055.0,0.01633886201659407,-1.5833255626668927,0.3428562709263393,31.527093596059117,41.574590138450255,10.79730278269733,20.211574700065967,13.946300872072925,-23.506460004735686,16.70028075247752,14.0999755859375,-8.28842000117686,-17.240014648437523,-49.49044328281559,15.010413985940545,-33.36522896562656,-1.1148003312484889,26.931959981153,73.0244656099439,33.7149256891982,16.12521431718905,12,0.4000244140625,11.20001220703125,10.1500244140625,6.45001220703125,49.29998779296875,2,0.08008334142683626,1.0344813071326846,661.0,1.3902551582457499,669.2000122070312,-1.1680668820844233,668.5999755859375,0.08008334142683626
5785,2023-12-14,664.2000122070312,679.2999877929688,658.7000122070312,676.0,2930252.0,-0.01131285460558773,1.2391322375731844,-2.458337042076218,24.1887781680082,38.435673038121635,15.075846411419775,28.135707493837344,22.906071749791636,-13.960306558895809,16.903553334408382,20.5999755859375,-7.743026598094957,-24.129989624023438,-57.953563352284505,9.69358410423763,-41.04177648815403,-7.218202759892847,29.15874078967829,55.976731895418084,22.86077841991144,16.91178686413054,12,8.0,18.79998779296875,18.699996948242188,14.04998779296875,60.79998779296875,3,0.1013248818971586,-1.5833255626668927,671.7999877929688,1.0344813071326846,661.0,1.3902551582457499,669.2000122070312,0.1013248818971586
5786,2023-12-15,663.7999877929688,668.5,657.4000244140625,658.2000122070312,5691234.0,-0.0006022649905309541,-2.08334746193754,-0.4745746931428483,25.786147829252485,35.235260569354075,11.180425274960953,27.54588186092508,24.383018919786082,-11.535997455133838,16.508744162038937,11.0999755859375,-8.734732532084536,-23.00501403808596,-58.408643112075424,12.398615035903504,-40.70682857508075,-5.303199501091171,24.722889904069802,54.81047954431813,24.443944478055087,17.701814536994757,12,5.20001220703125,19.20001220703125,24.300018310546875,14.45001220703125,60.10003662109375,4,0.1033444379069337,1.2391322375731844,664.2000122070312,-1.5833255626668927,671.7999877929688,1.0344813071326846,661.0,0.1033444379069337
5787,2023-12-18,678.0999755859375,681.2999877929688,670.0,676.0,2685792.0,0.021542615329828374,1.6588206571691178,0.37499727520435966,44.40636326518668,33.87638288269507,-5.95636417702633,11.88634449710014,11.519185392898407,-23.990613641760547,15.646442040977176,17.5,-10.622930975702616,-7.45502624511721,-42.19536176571273,27.285309275478312,-24.825194005415028,9.915141515180608,6.070614341397231,91.18453641008914,54.69945829011337,17.370167760297765,12,-9.999969482421875,4.9000244140625,15.875030517578125,0.1500244140625,53.9000244140625,0,0.0799292348597973,-2.08334746193754,663.7999877929688,1.2391322375731844,664.2000122070312,-1.5833255626668927,671.7999877929688,0.0799292348597973
5788,2023-12-19,682.2999877929688,683.7999877929688,674.9000244140625,675.0,2293452.0,0.006193794953910814,-1.3733428820221518,3.4762250770214496,46.06863921323443,33.43416734549702,-12.190856918278996,6.57423384015658,8.508140134572386,-26.36596539422908,14.623842692433476,8.89996337890625,-12.943471914314046,-2.3350128173827898,-36.35366888964825,31.683643254882668,-19.34434085351552,14.674315218749939,-37.29998779296875,94.31817393656496,53.515365391511466,17.009328036132743,12,-17.899993896484375,-0.04998779296875,12.125015258789062,-4.04998779296875,63.4000244140625,1,0.07342816578841216,1.6588206571691178,678.0999755859375,-2.08334746193754,663.7999877929688,1.2391322375731844,664.2000122070312,0.07342816578841216
5789,2023-12-20,695.0,695.2999877929688,678.0,678.0,3660643.0,0.018613531341414635,-1.0352926815257353,2.328771017449395,49.742002128986336,34.97761663162432,-24.92537633457664,-7.054531808940965,-3.85275844182911,-37.05154366457214,13.45143270904201,17.29998779296875,-14.925541868300456,10.725000000000023,-22.657438294287203,44.10743829428725,-5.966219147143647,27.416219147143693,-49.2240002441406,99.20847471547766,55.492478334632665,16.691219147143624,12,-24.850006103515625,-12.75,-0.1750030517578125,-16.75,53.20001220703125,2,0.04546759077113305,-1.3733428820221518,682.2999877929688,1.6588206571691178,678.0999755859375,-2.08334746193754,663.7999877929688,0.04546759077113305
5790,2023-12-21,700.2999877929688,702.9000244140625,694.7999877929688,695.0,2172226.0,0.007625881716501803,-1.8421120260416108,0.3117639878216912,50.808068477746204,37.130554527689696,-27.803426311579642,-13.769307885211674,-9.660612240778164,-40.16926742844066,12.281766705454514,8.10003662109375,-16.757649659138792,16.474987792968705,-15.708170128260008,48.65814571419742,0.3834088323543483,32.56656675358306,-52.543028515625,94.28563379979396,48.838483446057964,16.09157896061438,12,-26.3499755859375,-18.04998779296875,-3.2249755859375,-22.04998779296875,74.5,3,0.029701539562382306,-1.0352926815257353,695.0,-1.3733428820221518,682.2999877929688,1.6588206571691178,678.0999755859375,0.029701539562382306
5791,2023-12-22,695.0999755859375,700.0,693.2999877929688,696.2000122070312,1341219.0,-0.007425406679527957,-1.8510616193753653,-0.207554557494098,51.48411618043664,39.21642281177939,-20.617195941794876,-10.825517366600934,-5.242460242156426,-32.70086766689508,10.754431792196991,7.0,-17.324253524172377,12.354977416992142,-16.456094735430383,41.16604956941467,-2.050558659219064,26.760513493203348,-44.03443240039064,76.29166249253294,30.479156268359397,14.405536076211252,12,-21.14996337890625,-12.8499755859375,1.5500335693359375,-16.8499755859375,91.300048828125,4,0.043015430102494534,-1.8421120260416108,700.2999877929688,-1.0352926815257353,695.0,-1.3733428820221518,682.2999877929688,0.043015430102494534
5792,2023-12-27,692.0,697.2000122070312,686.0,686.7999877929688,1323716.0,-0.004459754991825937,-2.294127150819937,-4.727126449536703,52.56009765629982,41.84125627946777,-15.581484720504136,-9.637309042965398,-2.667003860064142,-27.56541252055763,8.926009419966825,11.20001220703125,-15.213334784699214,10.155001831054733,-16.08073056139642,36.39073422350589,-2.9628643651708444,23.27286802728031,-37.82438794074221,61.07134137834821,13.307652179093196,13.117866196225574,12,-11.8499755859375,-9.75,4.6500091552734375,-13.75,89.4000244140625,2,0.04609830117639091,-1.8510616193753653,695.0999755859375,-1.8421120260416108,700.2999877929688,-1.0352926815257353,695.0,0.04609830117639091
5793,2023-12-28,698.2000122070312,705.5,691.5,692.0,1358566.0,0.008959555212472825,-2.8888822955961513,1.1923072408652886,60.557349830926704,45.06684030556416,-17.824146491634792,-15.8381366350809,-9.52695556878382,-33.177333412711164,8.621481973743853,14.0,-12.54112702797238,15.840014648437545,-11.285457983795595,42.965487280670686,2.277278332320975,29.402750964554116,-41.10093540648518,73.45458984375,19.443756892723435,13.562736316116583,12,-16.75,-15.95001220703125,-4.5,-19.95001220703125,111.5999755859375,3,0.048410179321145996,-2.294127150819937,692.0,-1.8510616193753653,695.0999755859375,-1.8421120260416108,700.2999877929688,0.048410179321145996
5794,2023-12-29,698.0999755859375,700.7000122070312,695.9000244140625,699.0,1117444.0,-0.0001432778850540828,1.2325271106569011,-0.14516494226282475,69.66704622338557,50.1199812006061,-15.199520672419453,-15.866380345598373,-10.09517942882394,-32.352885951195276,8.655958004389994,4.79998779296875,-9.889078573682127,15.304980468750045,-12.564674728579007,43.1746356660791,1.370152870085576,29.239808067414515,-37.128824929435154,62.05115685096154,2.344730027582152,13.934827598664512,12,-16.64996337890625,-15.8499755859375,-6.5999755859375,-19.8499755859375,115.4000244140625,4,0.0681851286144819,-2.8888822955961513,698.2000122070312,-2.294127150819937,692.0,-1.8510616193753653,695.0999755859375,0.0681851286144819
5795,2024-01-02,697.0999755859375,700.5999755859375,688.7999877929688,700.0,1894873.0,-0.0014324595831144427,4.7561258820376935,3.2221619422216192,67.87953187533216,54.79702387239272,-10.104471490944093,-15.53695609373574,-8.86683432444147,-30.503988459987454,8.407958991692887,11.79998779296875,-5.768352972861294,14.224981689453102,-13.806941108937053,42.25690448784326,0.20902029025808133,28.240943088648123,-32.566516981955374,56.92295172275641,-7.795723663158867,14.015961399195058,1,-9.3499755859375,-14.8499755859375,-5.749969482421875,-18.8499755859375,125.10003662109375,1,0.07330374180280574,1.2325271106569011,698.0999755859375,-2.8888822955961513,698.2000122070312,-2.294127150819937,692.0,0.07330374180280574
5796,2024-01-03,703.5999755859375,704.2000122070312,693.7000122070312,699.0,1977101.0,0.009324344036214516,2.6206591741381486,-1.586185124384392,70.0934279567991,57.65114217146077,-11.583230619066171,-22.82109029155754,-14.848704183620384,-36.054386915403825,8.06161035359259,10.5,-2.222333993323673,20.479983520507858,-8.212173795511035,49.17214083652675,6.133904862498412,34.826062178517304,-35.7891936702739,90.25628505608975,19.420803369187496,14.346078658009446,1,-13.39996337890625,-21.3499755859375,-12.249969482421875,-25.3499755859375,110.20001220703125,2,0.10119388100850624,4.7561258820376935,697.0999755859375,1.2325271106569011,698.0999755859375,-2.8888822955961513,698.2000122070312,0.10119388100850624
5797,2024-01-04,728.9000244140625,730.2999877929688,707.0,708.2000122070312,3636510.0,0.035958001287671904,-1.017311762327893,4.5000265371653,83.05743719088717,61.761008613422185,-32.31807814173192,-47.67501501364177,-39.471022016949746,-60.22731800838983,8.11904778487784,26.70001220703125,3.8177488660383005,43.94503173828127,8.83195264667313,79.05811082988942,26.3884921924772,61.501571284085344,-58.07410505165194,96.6265942676958,20.33538875893656,17.556539545804085,1,-24.750030517578125,-41.250030517578125,-38.300018310546875,-50.6500244140625,103.0,3,0.07888598994933815,2.6206591741381486,703.5999755859375,4.7561258820376935,697.0999755859375,1.2325271106569011,698.0999755859375,0.07888598994933815
5798,2024-01-05,725.7999877929688,729.5999755859375,721.2999877929688,729.0999755859375,2119871.0,-0.004253034047550952,2.860470397865183,-0.15941960613181816,78.42101611197559,64.9475657226432,-25.030928371972436,-43.77118542274047,-35.70563276968028,-56.069019761856225,8.464211219216518,8.29998779296875,9.93702835864326,38.909994506835915,-0.6806414483367007,78.50063046200853,19.114676529249664,58.705312484422166,-49.02666158750242,89.1566265060241,11.937812817615892,19.795317977586308,1,-17.649993896484375,-38.149993896484375,-34.824981689453125,-47.54998779296875,104.79998779296875,4,0.07660517712347148,-1.017311762327893,728.9000244140625,2.6206591741381486,703.5999755859375,4.7561258820376935,697.0999755859375,0.07660517712347148
5799,2024-01-08,720.0,725.2000122070312,715.7000122070312,720.0,1370488.0,-0.007991165459516614,-1.2093085974649047,-0.0,79.93557263926245,68.1839550739228,-17.111178336400144,-36.578087250807016,-29.63246875715197,-49.40300469511567,8.928689352986542,10.0999755859375,13.011797433914694,31.035006713867233,-10.980042520004758,73.05005594773922,10.02748209693118,52.042531330803286,-37.874007635783414,75.1807523060994,-4.529855262054852,21.007524616936006,1,-11.850006103515625,-32.350006103515625,-29.024993896484375,-41.75,112.29998779296875,0,0.12472220526801214,2.860470397865183,725.7999877929688,-1.017311762327893,728.9000244140625,2.6206591741381486,703.5999755859375,0.12472220526801214
5800,2024-01-09,723.0999755859375,726.4000244140625,718.5,719.0,2168382.0,0.004305521647135491,-2.0980636204791883,100.0,80.91758861068452,71.4543408995059,-18.59200685097005,-37.098766140955036,-31.90503010197176,-51.667617040684604,9.529596527731139,7.9000244140625,15.98671044356854,31.289984130859352,-11.923264523599414,74.50323278531812,9.683359803629969,52.896608458088735,-36.156583678845664,80.32782237757107,-2.4278696237588235,21.60662432722937,1,-14.949981689453125,-35.449981689453125,-28.799972534179688,-44.8499755859375,123.800048828125,1,0.12501732466635773,-1.2093085974649047,720.0,2.860470397865183,725.7999877929688,-1.017311762327893,728.9000244140625,0.12501732466635773
5801,2024-01-10,737.9000244140625,738.2999877929688,723.5,725.0,2457812.0,0.020467500107619774,1.1605898601087052,3.1463661535713223,81.01657570500564,74.61617179380656,-29.818093638192522,-48.950550234182515,-45.163149618894295,-65.34934715933684,10.330494799510257,15.20001220703125,18.226720942997986,42.625030517578125,-3.7499617103750325,89.00002274553128,19.437534403601603,65.81252663155465,-46.62097291838302,98.72216123037563,16.329059688201426,23.18749611397656,1,-24.35003662109375,-46.250030517578125,-43.5250244140625,-59.6500244140625,110.5999755859375,2,0.11424310205153887,-2.0980636204791883,723.0999755859375,-1.2093085974649047,720.0,2.860470397865183,725.7999877929688,0.11424310205153887
5802,2024-01-11,729.0,743.9000244140625,729.0,740.0,2596398.0,-0.012061287599400283,-1.7090953480113635,-0.8527115644842302,73.09591439395084,76.00934563414255,-16.89428982291986,-37.250612059157675,-35.35698733198001,-55.451239594787694,11.365202391073147,14.9000244140625,19.925626003874868,30.735006713867165,-16.268260774463215,77.73827420219754,7.233372969702032,54.2366404580323,-32.07843614864578,47.163056864395955,-32.32859857627609,23.50163374416519,1,-12.649993896484375,-34.54998779296875,-34.899993896484375,-50.75,121.9000244140625,3,0.11632371439364708,1.1605898601087052,737.9000244140625,-2.0980636204791883,723.0999755859375,-1.2093085974649047,720.0,0.11632371439364708
5803,2024-01-12,725.5999755859375,729.9000244140625,724.7000122070312,726.0999755859375,1707352.0,-0.0046639566722394,-3.5218937423703625,0.045454545454545456,66.66662234201698,75.67596520287937,-10.279883469088304,-30.31715069858717,-31.049084087516803,-51.13302611326867,11.169684453558801,5.20001220703125,22.04602252567952,24.104983520507858,-20.954211871852294,69.16417891286801,1.5753858243277818,46.634581216687934,-22.101427255804083,35.10623792013055,-40.160883100236205,22.529597696180094,1,-9.249969482421875,-31.14996337890625,-29.7249755859375,-47.3499755859375,132.4000244140625,4,0.1464995209547595,-1.7090953480113635,729.0,1.1605898601087052,737.9000244140625,-2.0980636204791883,723.0999755859375,0.1464995209547595
5804,2024-01-15,725.5999755859375,727.0,724.2000122070312,726.9000244140625,703622.0,0.0,2.7333170572916665,2.60009765625,64.62423944358635,75.31426604379651,-6.670224883624314,-27.48932304637185,-30.467432911633068,-50.47536061228266,11.74292673462834,2.79998779296875,24.521953289719704,21.414984130859352,-22.591253924883972,65.42122218660268,-0.5881348970123099,43.418103158731014,-16.445220604054043,27.952632919544207,-43.05363900591552,22.003119027871655,1,-6.799957275390625,-31.14996337890625,-28.3499755859375,-47.3499755859375,117.70001220703125,0,0.14470783287335465,-3.5218937423703625,725.5999755859375,-1.7090953480113635,729.0,1.1605898601087052,737.9000244140625,0.14470783287335465
5805,2024-01-16,731.5,733.2999877929688,723.5999755859375,729.0999755859375,1973225.0,0.00813123568437013,2.23333740234375,-1.8461032863849764,70.87152688340632,75.4007214800862,-8.020933100512252,-29.606843100130618,-36.40804124983708,-55.5793342292186,12.099320295200844,9.70001220703125,26.004737096596727,23.950009155273392,-17.394383707438692,65.29440201798548,3.27781272391735,44.622205586629434,-17.480907297611452,39.21563934249657,-29.83644577001685,20.672196431356042,1,-6.04998779296875,-37.04998779296875,-35.024993896484375,-53.25,99.29998779296875,1,0.13779902637453012,2.7333170572916665,725.5999755859375,-3.5218937423703625,725.5999755859375,-1.7090953480113635,729.0,0.13779902637453012
5806,2024-01-17,732.4000244140625,733.5999755859375,724.5,730.7000122070312,2373633.0,0.0012303819741115163,3.439104997543656,0.7083312140786329,73.76465198571924,74.3681897906231,-4.923842909754853,-26.46066684681591,-36.51373798523855,-55.56141616677519,12.415671848687866,9.0999755859375,26.978726356098377,21.420031738281295,-15.820629544734174,58.660693021296765,2.7997010967735605,40.04036237978903,-14.197601272039606,43.349889956583965,-25.60827256142973,18.620330641507756,1,-2.600006103515625,-37.95001220703125,-40.97503662109375,-54.1500244140625,120.79998779296875,2,0.15633533067069827,2.23333740234375,731.5,2.7333170572916665,725.5999755859375,-3.5218937423703625,725.5999755859375,0.15633533067069827
5807,2024-01-18,732.2999877929688,737.0999755859375,726.7000122070312,735.0,2409006.0,-0.00013658740819100235,2.014498137975568,-1.5882310702617313,71.60954342145367,73.61135949167621,-4.7950539591813595,-23.285779277752454,-36.15864947254158,-54.65445325934377,13.603198683428507,10.39996337890625,28.47344468397796,18.60999450683596,-16.37626490901789,53.59625392268981,1.1168647989089777,36.10312421476294,-10.499900472860304,64.44453486689815,-3.781901744119068,17.49312970792694,1,-2.499969482421875,-37.8499755859375,-45.350006103515625,-54.04998779296875,116.70001220703125,3,0.15867815668990914,3.439104997543656,732.4000244140625,2.23333740234375,731.5,2.7333170572916665,725.5999755859375,0.15867815668990914
5808,2024-01-19,732.4000244140625,739.0999755859375,730.4000244140625,732.0999755859375,2279228.0,0.00013660606685972354,-3.7027383701748597,-0.11112869317539616,71.73633211676008,72.70033276695372,-4.314092830799268,-20.49056162130603,-36.14550876790486,-53.95475695971868,15.036222045308737,8.699951171875,29.352378442456143,16.205029296874955,-16.412093390979976,48.822151984729885,-0.10353204705256758,32.51359064080248,-7.9000244140625,56.774508568548384,-11.727724335701268,16.308561343927472,1,-1.20001220703125,-37.95001220703125,-46.250030517578125,-54.1500244140625,111.699951171875,4,0.16179682693867026,2.014498137975568,732.2999877929688,3.439104997543656,732.4000244140625,2.23333740234375,731.5,0.16179682693867026
5809,2024-01-22,726.5999755859375,733.4000244140625,723.2999877929688,732.4000244140625,1866415.0,-0.007919236257215023,1.5897367679739585,-19.33034987794955,67.6223943483264,71.22308896002505,2.8168377054153098,-12.861135465620464,-30.60682947238581,-47.32469814476815,16.042039002951032,10.10003662109375,26.1583525803901,8.824981689453125,-22.50525313336084,40.15521651226709,-6.840135721953857,24.490099100860107,17.300048828125,20.886014826146244,-47.05343712514658,15.66511741140697,1,7.000030517578125,-25.949951171875,-48.999969482421875,-48.3499755859375,107.300048828125,0,0.1808423187849686,-3.7027383701748597,732.4000244140625,2.014498137975568,732.2999877929688,3.439104997543656,732.4000244140625,0.1808423187849686
5810,2024-01-23,721.0999755859375,724.2999877929688,703.5999755859375,724.2999877929688,3060514.0,-0.007569502043493381,11.937458276907819,0.5517215978448458,60.58037051961604,68.95239949498176,8.943843569794808,-6.032230097356205,-24.799187914855565,-40.90647392325434,16.18650774699376,23.0,23.80743912745413,2.2849822998047102,-27.965097672453453,32.53506227206287,-12.840057686324371,17.410022285933792,22.388048095703084,49.29577464788733,-15.167209224621132,15.125039986129076,1,2.6500244140625,-20.449951171875,-43.499969482421875,-42.8499755859375,113.0,1,0.169463342593704,1.5897367679739585,726.5999755859375,-3.7027383701748597,732.4000244140625,2.014498137975568,732.2999877929688,0.169463342593704
5811,2024-01-24,725.0,730.0999755859375,721.5999755859375,725.0,1753663.0,0.005408437867292282,-1.4999820486123578,-0.0,46.81891861752547,66.03273329760117,3.376601341935725,-7.98685638216989,-28.214180565128117,-44.073426503244036,16.553584745361206,9.0,21.81109130024197,4.690005493164108,-23.51123198468622,32.891242971014435,-9.410613245761056,18.79062423208927,16.89250175781251,60.28175891285211,-0.10808719642673736,14.10061873892514,1,-3.6500244140625,-24.3499755859375,-47.399993896484375,-46.75,94.70001220703125,2,0.14593101764547423,11.937458276907819,721.0999755859375,1.5897367679739585,726.5999755859375,-3.7027383701748597,732.4000244140625,0.14593101764547423
5812,2024-01-25,723.9000244140625,729.5,720.7999877929688,729.5,1814158.0,-0.0015172077047413968,2.107160762942779,-100.0,48.39801353472455,64.00288787456867,4.1091924047244675,-4.61087695561605,-26.693207560700557,-42.315976191072195,17.377154442012742,8.70001220703125,19.288896543533497,1.995028686523483,-22.876318071783885,26.86637544483085,-10.440644692630144,14.43070206567711,16.460776296874997,57.18323613556338,0.4143407785453448,12.435673379153679,1,-2.550048828125,-16.95001220703125,-47.9000244140625,-38.800018310546875,127.0,3,0.17861580802905275,-1.4999820486123578,725.0,11.937458276907819,721.0999755859375,1.5897367679739585,726.5999755859375,0.17861580802905275
5813,2024-01-26,732.0,733.0,719.9000244140625,720.0,2276910.0,0.011189356696725827,-1.1475455764343319,-2.142866485013624,59.74022499697797,63.4602196027233,-3.3385523226638725,-10.591857975912717,-33.92443710008706,-49.80689044170606,17.86559921738003,13.0999755859375,15.686248252932728,8.405004882812477,-14.171808487406565,30.98181825303152,-2.883401802297044,19.693411567922,6.890367705937479,95.30193919433727,39.174052021664856,11.2884066851095,1,-10.6500244140625,-22.5999755859375,-56.44999694824219,-41.04998779296875,145.20001220703125,4,0.1598360655737705,2.107160762942779,723.9000244140625,-1.4999820486123578,725.0,11.937458276907819,721.0999755859375,0.1598360655737705
5814,2024-01-29,745.7000122070312,746.9000244140625,735.0,740.0,2743870.0,0.018715863670807797,1.9382643488482492,0.4750010172526042,65.65093932095671,62.880154318006674,-15.519583715987892,-21.653117619324917,-46.29490294807988,-62.84233107221894,18.652014331135867,14.9000244140625,13.771495014911011,19.725015258789085,-1.532711359311861,40.98274187689003,9.096151949738669,30.3538785678395,-42.10003662109375,97.22861234684844,42.3375735792827,10.62886330905045,1,-20.45001220703125,-33.25,-72.37501525878906,-54.600006103515625,109.29998779296875,0,0.1319564996219782,-1.1475455764343319,732.0,2.107160762942779,723.9000244140625,-1.4999820486123578,725.0,0.1319564996219782
5815,2024-01-30,748.2000122070312,756.5,745.7000122070312,752.0,2909170.0,0.003352554591759871,-1.4545460850748029,-0.6666630973669276,58.59762279588957,61.19492885247005,-17.211543608570537,-21.216314314381293,-47.55074164474604,-64.85766093983807,20.108375114921053,10.79998779296875,13.17209965518498,19.670013427734375,0.8853291453160637,38.454697710152686,10.27767128652522,29.06235556894353,-43.73403564453122,77.32242259703096,26.82007765406049,9.392342141209157,1,-18.1500244140625,-26.95001220703125,-72.00001525878906,-56.300018310546875,100.70001220703125,1,0.11454158087251876,1.9382643488482492,745.7000122070312,-1.1475455764343319,732.0,2.107160762942779,723.9000244140625,0.11454158087251876
5816,2024-01-31,774.7999877929688,793.5,743.2000122070312,767.0,8251253.0,0.035551958235703784,1.225662575601878,-2.052634960407331,79.51024106477814,62.072784146172765,-41.532134004152226,-44.48967504283178,-73.08439174102568,-90.83412546453758,21.91141647294199,50.29998779296875,13.646692283402103,42.70998840332027,17.82270791902897,67.59726888761156,30.26634816117462,55.153628645465915,-68.25265029296872,74.59236629067007,22.689938735655133,12.44364024214567,1,-26.25,-35.04998779296875,-96.69998168945312,-81.19998168945312,144.79998779296886,2,0.07653586567790982,-1.4545460850748029,748.2000122070312,1.9382643488482492,745.7000122070312,-1.1475455764343319,732.0,0.07653586567790982
5817,2024-02-01,786.4000244140625,795.7000122070312,774.2999877929688,790.2000122070312,3624517.0,0.014971653076733649,1.8918975763249382,-0.48717868461207403,85.43119331317801,63.59443539021921,-49.89839710757337,-54.34750884414575,-83.74501742393386,-101.83746118649537,22.52213050032088,21.4000244140625,13.420306473228607,51.43502502441402,16.745029970931228,86.1250200778968,34.09002749767262,68.78002255115541,-74.63552716406252,87.73088484081336,32.31158088754411,17.344997526741405,2,-36.750030517578125,-45.550018310546875,-108.30001831054688,-92.80001831054688,118.5999755859375,3,0.042344845828025335,1.225662575601878,774.7999877929688,-1.4545460850748029,748.2000122070312,1.9382643488482492,745.7000122070312,0.042344845828025335
5818,2024-02-02,781.4000244140625,790.0,773.9000244140625,790.0,3407420.0,-0.006358087289894732,2.7441909979986088,2.2631587401018325,80.7268413021705,65.05048505175745,-41.590476561520404,-47.39867440114017,-77.76696847401661,-96.22545567130169,23.154927929238756,16.0999755859375,12.883712195703879,43.6550231933594,3.5662381684122693,83.74380821830653,23.610630680885833,63.69941570583296,-62.92068596750005,76.44154049887935,16.823002257374753,20.044392512473557,2,-31.750030517578125,-39.1500244140625,-100.20001220703125,-87.80001831054688,113.699951171875,4,0.08894292017985928,1.8918975763249382,786.4000244140625,1.225662575601878,774.7999877929688,-1.4545460850748029,748.2000122070312,0.08894292017985928
5819,2024-02-05,809.7999877929688,821.7999877929688,783.4000244140625,789.0,4226272.0,0.036344973754258714,-1.400002288822725,-2.41861009779847,84.55424177763508,67.71424852487067,-63.63979296675052,-72.44014743507591,-104.88706447828179,-123.71751236744478,24.511252590830086,40.39996337890625,13.611707627376973,67.56498718261719,17.077657070235546,118.05231729499883,42.32132212642637,92.80865223880801,-85.14299544556877,84.7328196853194,21.602618294400173,25.2436650561908,2,-38.949981689453125,-54.5,-127.94998168945312,-122.0999755859375,105.0,0,0.08323045866888035,2.7441909979986088,781.4000244140625,1.8918975763249382,786.4000244140625,1.225662575601878,774.7999877929688,0.08323045866888035
5820,2024-02-06,813.5,825.4000244140625,806.5,820.0,3907047.0,0.004569044532978239,1.184967753771468,-0.31250018339901464,84.92674735987686,71.94845171846526,-59.06590260706196,-72.75031354334328,-107.4667152055772,-126.62578321642775,25.910329319868712,18.9000244140625,14.680715990325325,66.74499816894536,7.96520819684099,125.52478814104973,37.35510318289312,96.1348931549976,-79.12870810804316,85.52308680430512,19.06914024349507,29.389894986052187,2,-40.8499755859375,-56.399993896484375,-131.64999389648438,-130.20001220703125,92.0,1,0.05101413644744923,-1.400002288822725,809.7999877929688,2.7441909979986088,781.4000244140625,1.8918975763249382,786.4000244140625,0.05101413644744923
5821,2024-02-07,822.2000122070312,827.5,799.0,813.5,3769053.0,0.01069454481503529,1.9533697436205573,-1.3384634164663463,86.04650024521729,76.13161690852,-58.70117561570976,-78.85384195807774,-115.16073300739936,-134.21356437533802,26.626204447208746,28.5,17.0539196184435,71.23001098632812,3.687015421298838,138.7730065513574,37.45851320381348,105.00150876884277,-76.90527241242171,90.11195856895267,22.437046663023608,33.77149778251463,2,-48.5,-61.600006103515625,-137.20001220703125,-139.20001220703125,102.29998779296875,2,0.032473865009269964,1.184967753771468,813.5,-1.400002288822725,809.7999877929688,2.7441909979986088,781.4000244140625,0.032473865009269964
5822,2024-02-08,813.7999877929688,826.0,812.4000244140625,822.2000122070312,2485892.0,-0.010216521879529483,-1.4285776566757493,-0.9655186928673154,80.60147594871765,78.44953368093553,-40.462869027339366,-67.22156130116537,-105.61558731544937,-124.48179235145335,27.135509313413277,13.5999755859375,20.866722762557174,58.589987182617165,-13.630641958869091,130.81061632410342,22.479672611874093,94.70030175336024,-56.996511569604536,74.44026409104264,5.164012702863928,36.11031457074313,2,-32.54998779296875,-48.25,-127.57498168945312,-130.79998779296875,90.20001220703125,3,0.1300073597689515,1.9533697436205573,822.2000122070312,1.184967753771468,813.5,-1.400002288822725,809.7999877929688,0.1300073597689515
5823,2024-02-09,831.9000244140625,833.5,819.2999877929688,824.0,2191173.0,0.02224138227155925,1.5585663855010943,-0.9404763634778313,86.23537971163523,80.73669372434426,-47.943620681909806,-81.10798817364605,-121.62411146239538,-141.077021672525,28.069633166583486,19.70001220703125,26.75715204557855,71.37502136230466,-7.049951432129433,149.79999415673876,32.162534965087616,110.58750775952171,-65.19903486196927,96.80643439996686,20.524753895139256,39.21248639721706,2,-43.550018310546875,-63.35003662109375,-136.00003051757812,-144.25003051757812,82.29998779296875,4,0.08787110643183893,-1.4285776566757493,813.7999877929688,1.9533697436205573,822.2000122070312,1.184967753771468,813.5,0.08787110643183893
5824,2024-02-12,830.5999755859375,845.7000122070312,825.5999755859375,842.2000122070312,2315507.0,-0.0015627464718980244,1.1612900050206239,-1.4683545281765225,88.80224103982033,84.09276241811433,-37.251407254762285,-75.4042881452267,-118.25289126630241,-138.5135352942192,29.200429466271927,20.10003662109375,33.28943371694788,64.82497253417966,-17.70637006940592,147.35631513776525,23.55930123238693,106.0906438359724,-53.2111443621792,67.66588292492939,-11.532413834646817,41.265671301792786,2,-36.14996337890625,-55.949981689453125,-132.69998168945312,-142.94998168945312,66.60003662109375,0,0.07765470972293165,1.5585663855010943,831.9000244140625,-1.4285776566757493,813.7999877929688,1.9533697436205573,822.2000122070312,0.07765470972293165
5825,2024-02-13,832.2999877929688,841.4000244140625,826.7000122070312,831.0999755859375,2291893.0,0.0020467279761620105,-1.940020385866613,-0.10344900160479861,88.62488185156558,85.10550028331294,-28.795430601542193,-72.90320501106316,-118.01592527974583,-138.60326487131942,30.09066241781827,14.70001220703125,39.12858510229103,61.4849853515625,-24.47341684689593,147.44338755002093,18.50578425233323,104.46418645079177,-42.615143992221306,71.30616507195481,-9.860085973012332,42.97920109922922,2,-22.499969482421875,-57.649993896484375,-134.39999389648438,-144.64999389648438,69.70001220703125,1,0.09912291386518857,1.1612900050206239,830.5999755859375,1.5585663855010943,831.9000244140625,-1.4285776566757493,813.7999877929688,0.09912291386518857
5826,2024-02-14,846.9000244140625,848.2000122070312,829.2999877929688,836.0,2400453.0,0.01754179602934869,1.8000036168981481,9.083261278673517,90.35429192077933,85.65251123971309,-35.86401496972837,-82.72681195425127,-130.57255545283442,-151.47740260536455,31.073513218442706,18.9000244140625,44.32989907234037,70.36002197265623,-19.96655550819503,160.68659945350748,25.1967332322306,115.52331071308186,-47.13245030018402,96.36874794347257,11.666125950988274,45.16328874042562,2,-35.850006103515625,-71.00003051757812,-149.00003051757812,-159.25003051757812,47.0,2,0.06919349852006507,-1.940020385866613,832.2999877929688,1.1612900050206239,830.5999755859375,1.5585663855010943,831.9000244140625,0.06919349852006507
5827,2024-02-15,848.5,852.2000122070312,842.5999755859375,843.0,2153782.0,0.0018892142399504763,-2.0476070528967254,0.5045860257802963,89.92456580997211,86.67448062946883,-30.987393169567554,-79.23757188085517,-129.85885563313832,-151.2575916383514,31.972339432952307,9.60003662109375,50.85559145078537,66.14999694824223,-27.09633280355945,159.39632670004391,19.52683207234145,112.77316182414302,-39.04593826749101,88.7537706341344,5.169157528378079,46.62316487590084,2,-30.699981689453125,-70.60000610351562,-145.90000915527344,-156.85000610351562,38.70001220703125,3,0.08956982911019451,1.8000036168981481,846.9000244140625,-1.940020385866613,832.2999877929688,1.1612900050206239,830.5999755859375,0.08956982911019451
5828,2024-02-16,850.9000244140625,851.7999877929688,841.5999755859375,844.0,2253797.0,0.0028285496924720377,1.344843552686965,1.2545498934659092,89.07871031869293,87.17719935625304,-25.135330577824448,-76.21211999110028,-129.7051985951764,-152.01137427585786,32.79017196647099,10.20001220703125,53.86247723037263,62.625021362304665,-32.301723935241284,157.5517666598506,15.16164871353169,110.08839401107764,-32.896772586649035,95.11283457430332,12.70658259337742,47.46337264877297,2,-25.300018310546875,-73.00003051757812,-145.50001525878906,-156.45001220703125,43.5999755859375,4,0.06240448238616825,-2.0476070528967254,848.5,1.8000036168981481,846.9000244140625,-1.940020385866613,832.2999877929688,0.06240448238616825
5829,2024-02-19,858.0,858.5999755859375,851.7000122070312,856.7999877929688,1303107.0,0.008344077308996,4.750057221332113,0.1739141972578505,89.43961274283046,87.67862884324788,-27.579381287097362,-76.9062162093204,-133.83909367849196,-157.36559490505897,34.34920986080431,7.699951171875,55.6743126842149,63.15499572753902,-31.9871483312063,158.29713978628433,15.583923698166359,110.72606775691168,-33.15739609666298,98.11919663100858,14.447353456257076,47.57107202937263,2,-29.20001220703125,-76.9000244140625,-152.59999084472656,-163.54998779296875,30.29998779296875,0,0.06550117972847458,1.344843552686965,850.9000244140625,-2.0476070528967254,848.5,1.8000036168981481,846.9000244140625,0.06550117972847458
5830,2024-02-20,843.2999877929688,861.5,838.2999877929688,858.0,2461009.0,-0.017132881360176322,1.1382487701563568,-12.249885560246172,76.90491282005058,86.66289690711824,-9.172263430084968,-55.423474726785116,-115.88613620439037,-141.0514529409187,37.08045530552255,23.20001220703125,58.23679011575064,42.344982910156205,-48.45270429581433,133.14267011612674,-3.053860692829062,87.74382651314147,-11.70590955311161,43.47824438694758,-39.634292393826854,45.398843602985295,2,-6.3499755859375,-60.75,-136.6749725341797,-148.8499755859375,38.0,1,0.06391559966119087,4.750057221332113,858.0,1.344843552686965,850.9000244140625,-2.0476070528967254,848.5,0.06391559966119087
5831,2024-02-21,830.7999877929688,856.0,816.0,836.0,2671695.0,-0.014822720480186624,-1.298851381096283,0.3537420332579045,67.31666024734923,85.18680627363287,5.225443773360439,-36.46013026687024,-100.2887431748353,-126.87227316944518,39.05535837942122,40.0,57.25611866196573,24.55498352050779,-59.70267067071677,108.81263771173235,-17.573843575104547,66.68381061612013,30.70001220703125,32.527445698832416,-47.93541546462489,42.128827095612294,2,7.95001220703125,-48.25,-120.8499755859375,-136.3499755859375,36.29998779296875,2,0.08570054556232609,1.1382487701563568,843.2999877929688,4.750057221332113,858.0,1.344843552686965,850.9000244140625,0.08570054556232609
5832,2024-02-22,853.2000122070312,855.0,838.0999755859375,841.0,2516346.0,0.026961994154054425,1.1392452494910514,-2.3461506860570207,74.65656234109812,83.90027101023985,-12.290408281042119,-51.30719651173172,-119.28656671734802,-147.33244805747972,41.1936514002971,24.20001220703125,56.494727888530065,40.49000854492192,-36.71113147485869,117.69114856470253,1.8894385350316725,79.09057855481217,8.29998779296875,81.75826858688187,0.7542380937085369,38.6005700098903,2,-14.45001220703125,-70.6500244140625,-141.0749969482422,-158.75,25.5999755859375,3,0.04770277968204639,-1.298851381096283,830.7999877929688,1.1382487701563568,843.2999877929688,4.750057221332113,858.0,0.04770277968204639
5833,2024-02-23,849.0,856.0,848.7999877929688,853.2000122070312,1465756.0,-0.0049226584000705564,-2.130415168442422,-0.3442629511969382,66.14495271794516,81.38279453003149,-6.045417265687888,-39.94016407845663,-111.39866078913724,-141.02008049399387,43.248077878610346,7.20001220703125,54.53933205990256,30.439996337890648,-38.2752593646278,99.1552520404091,-3.917631513368633,64.79762418914993,11.590000000000032,72.52747252747253,-7.674217411804534,34.357627851259224,2,-10.25,-66.45001220703125,-136.87498474121094,-154.54998779296875,11.5999755859375,4,0.04499412509662104,1.1392452494910514,853.2000122070312,-1.298851381096283,830.7999877929688,1.1382487701563568,843.2999877929688,0.04499412509662104
5834,2024-02-26,844.0999755859375,851.9000244140625,842.7999877929688,846.5999755859375,1783586.0,-0.005771524633760294,-2.5686588956174154,0.5952363652216878,62.47957615988992,78.47776056428975,1.0850744611661867,-28.765082755749063,-103.13981414048135,-134.15845341611976,44.48979832945123,9.10003662109375,53.72646912437813,20.619973754882835,-39.70907033035678,80.94901784012245,-9.54454828773703,50.7844957975027,15.598224414062543,61.75818810096154,-17.03630481799454,30.16452204261983,2,-5.3499755859375,-61.54998779296875,-131.27496337890625,-149.64996337890625,23.4000244140625,0,0.05970859598601108,-2.130415168442422,849.0,1.1392452494910514,853.2000122070312,-1.298851381096283,830.7999877929688,0.05970859598601108
5835,2024-02-27,833.9000244140625,852.0,806.5,849.0999755859375,3279646.0,-0.012083818821099546,3.3333333333333335,6.07998046875,54.71393926099848,74.51772137986967,12.891542677945495,-12.454030779310756,-89.3853060061358,-122.05386069500094,44.88731466442695,45.5,49.86160263590466,6.1350219726562045,-42.77379725005085,55.04384119536326,-18.31938763869732,30.58943158400973,24.92421158593754,55.35358467487374,-21.100142443088536,24.454409611353526,2,0.0999755859375,-51.35003662109375,-116.77500915527344,-139.45001220703125,37.699951171875,1,0.06523559393960943,-2.5686588956174154,844.0999755859375,-2.130415168442422,849.0,1.1392452494910514,853.2000122070312,0.06523559393960943
5836,2024-02-28,834.0999755859375,842.5999755859375,827.0,827.0,1684866.0,0.00023977834994726166,-3.3943744304798584,-0.46710515748727094,58.75753788890135,71.05471827752847,11.940647557603597,-8.415032399735992,-85.94219354551956,-120.48035922699796,43.92956710391167,15.5999755859375,45.7397032284822,3.3699737548828352,-38.736056616519136,45.476004126284806,-17.683041430818207,24.422988940583878,22.631290974062495,55.75752643623737,-20.085430549867112,21.053015185700993,2,-0.0999755859375,-43.39996337890625,-121.89996337890625,-139.64996337890625,23.60003662109375,2,0.05658795538733141,3.3333333333333335,833.9000244140625,-2.5686588956174154,844.0999755859375,-2.130415168442422,849.0,0.05658795538733141
5837,2024-02-29,819.7000122070312,838.5,818.7999877929688,838.5,5761905.0,-0.017264073612747177,1.0957473402614775,-2.647894709695167,44.56327500904375,66.10855879867856,24.39064847242605,9.072761434587846,-68.45238516464224,-104.28804815798662,42.98835427551568,19.70001220703125,41.1526156233042,-12.69498901367183,-49.75093202375842,24.360953996414764,-31.222960518715126,5.832982491371467,35.022003690568795,26.666691327335855,-44.60264654453779,18.527971505043283,2,14.29998779296875,-29.0,-108.70001220703125,-125.25,46.29998779296875,3,0.05782598837748276,-3.3943744304798584,834.0999755859375,3.3333333333333335,833.9000244140625,-2.5686588956174154,844.0999755859375,0.05782598837748276
5838,2024-03-01,850.9000244140625,850.9000244140625,817.0999755859375,819.7999877929688,3411437.0,0.03806272019323953,1.1736340210737857,-1.6542583412062244,57.14287555097017,62.52003244402742,-7.609593819420411,-17.553494774758974,-96.27169925358191,-133.6573576705174,41.800316474071025,33.800048828125,35.05080514189615,15.030023193359398,-14.071847094229042,44.13189348094784,0.47908804956523454,29.58095833715356,1.8931108476335794,97.5824712396978,24.789181312100524,14.550935143794206,3,-16.9000244140625,-60.20001220703125,-136.75003051757812,-156.45001220703125,18.39996337890625,4,0.03278876786743368,1.0957473402614775,819.7000122070312,-3.3943744304798584,834.0999755859375,3.3333333333333335,833.9000244140625,0.03278876786743368
5839,2024-03-04,877.2000122070312,880.9000244140625,858.2999877929688,858.7999877929688,3392631.0,0.030908434643751592,-1.3298977505112475,0.5916399597286196,63.46731780616078,61.026966331372996,-34.530942813019465,-40.628168534589804,-119.22510009229484,-158.46128277707294,40.06312428887322,30.0,29.66023272637915,37.960009765625045,6.091032601465599,69.82898692978449,22.025521183545266,53.894498347704825,-70.70001220703125,95.02686694504376,21.134790275999308,15.934488582079748,3,-33.5,-69.25,-161.82501220703125,-182.75,2.79998779296875,0,-0.018923890093580975,1.1736340210737857,850.9000244140625,1.0957473402614775,819.7000122070312,-3.3943744304798584,834.0999755859375,-0.018923890093580975
5840,2024-03-05,855.0,883.2999877929688,850.9000244140625,881.2000122070312,2966315.0,-0.025307811101342947,1.1315791058740385,-1.4239118175847358,52.32357400734663,59.36106786026159,-11.730318176783612,-15.978915712599246,-94.03832822735944,-135.33257896126838,38.02233027602422,32.39996337890625,24.05233992012154,13.68499755859375,-16.486330407712444,43.856325524899944,-1.4006664245594038,28.770661541746904,-47.01199951171873,57.25078160942855,-13.228160075797199,15.085663983153122,3,-10.100006103515625,-41.75,-136.14999389648438,-159.04998779296875,24.20001220703125,1,0.014619883040935644,-1.3298977505112475,877.2000122070312,1.1736340210737857,850.9000244140625,1.0957473402614775,819.7000122070312,0.014619883040935644
5841,2024-03-06,848.9000244140625,856.5,843.5999755859375,852.5999755859375,2164068.0,-0.0071344743695175294,1.2434825067934783,0.14121944458033692,50.11186369628784,56.63387912194935,-3.1210593165230875,-8.196309725806486,-84.79325713551407,-128.43054740841262,36.31344166735979,12.9000244140625,17.182062249813043,6.250021362304665,-22.69811037456543,35.19815309917476,-8.224044506130326,20.724087230739656,-37.899544433593746,48.03631867721536,-19.299390031117937,14.474065868435025,3,-4.000030517578125,-35.6500244140625,-123.25003051757812,-148.1500244140625,18.5999755859375,2,0.026740429401616694,1.1315791058740385,855.0,-1.3298977505112475,877.2000122070312,1.1736340210737857,850.9000244140625,0.026740429401616694
5842,2024-03-07,919.5999755859376,932.0,853.5,858.4000244140625,6904984.0,0.08328419029163592,-1.2112676056338028,-16.540745628505473,63.90125291343626,56.38457914367058,-70.86373887665854,-74.37693050193127,-151.36179136731596,-197.7558989778414,35.320148629172834,83.0999755859375,15.554010819326777,71.65997314453136,29.333507380771152,113.98643890829157,50.4967402626512,92.82320602641153,-105.70751529296888,89.20798800757717,24.33723361117339,21.163232881880127,3,-50.349975585937614,-66.64996337890636,-175.44998168945324,-200.3499755859376,-48.299987792968864,3,-0.06731183669232466,1.2434825067934783,848.9000244140625,1.1315791058740385,855.0,-1.3298977505112475,877.2000122070312,-0.06731183669232466
5843,2024-03-08,905.0,919.5,902.2000122070312,910.0,3982115.0,-0.0158764419025077,-2.264156158231128,-0.08169941158871033,59.2301702752385,56.023534045375975,-53.065155942687966,-56.93898386321678,-132.9147464700054,-181.94966594596985,34.06914110423457,17.399963378906364,16.207915423356326,53.404998779296875,4.7577222309215585,102.05227532767219,29.081360505109274,77.72863705348448,-84.02108732460943,69.4570220099341,8.428784655104693,24.323638274187648,3,-35.75,-52.04998779296875,-159.75,-184.64999389648438,-42.29998779296875,4,-0.04309392265193368,-1.2112676056338028,919.5999755859376,1.2434825067934783,848.9000244140625,1.1315791058740385,855.0,-0.04309392265193368
5844,2024-03-11,895.0999755859375,921.2000122070312,892.5999755859375,914.4000244140624,2679575.0,-0.010939253496201617,-1.3539077491887113,3.8600097656249774,60.36829776571625,56.65179610145572,-39.30313806821391,-44.22653797254986,-119.20014868511043,-170.88551245648614,32.287485257880746,28.60003662109375,13.387407123475441,40.27997436523435,-10.98821089022249,91.5481596206912,14.645881737505874,65.91406699296283,-67.4597976710703,58.25790246253313,-4.784147199548364,25.63409262772843,3,-20.54998779296875,-37.39996337890625,-149.1499786376953,-174.74996948242188,-28.89996337890625,0,-0.028823582277588522,-2.264156158231128,905.0,-1.2112676056338028,919.5999755859376,1.2434825067934783,848.9000244140625,-0.028823582277588522
5845,2024-03-12,914.7999877929688,919.9000244140624,883.5,903.0,2504539.0,0.022008728348065887,2.309083948075896,-0.6113967844357618,66.34242021371338,57.49456080421261,-51.76423413763143,-60.532485705650515,-134.74578549768125,-188.83836244622614,30.26712992270652,36.400024414062386,13.461739112054943,55.8549865722656,-0.7789490912588235,112.48892223579003,27.53801874050339,84.17195440402782,-80.89822055299362,80.5429779900659,13.077539017234841,28.316967831762234,3,-40.25,-49.29998779296875,-151.72499084472656,-181.39999389648438,-39.5,1,-0.03804108904387571,-1.3539077491887113,895.0999755859375,-2.264156158231128,905.0,-1.2112676056338028,919.5999755859376,-0.03804108904387571
5846,2024-03-13,905.5,923.0999755859376,901.5,916.7000122070312,2335677.0,-0.01016614332866983,-1.249996026359553,-0.9491545587619161,60.72161168952879,59.289931546488724,-34.94599342511265,-49.13649079058018,-121.52338124694757,-177.7237674086888,28.000013528702972,21.599975585937614,14.43566878155002,43.625,-16.349997009105095,103.5999970091051,13.637501495447395,73.6124985045526,-65.71233879442343,66.2420382165605,0.5603990699404733,29.987498504552548,3,-30.95001220703125,-40.0,-140.62498474121094,-170.29998779296875,-14.20001220703125,2,-0.029044713189363636,2.309083948075896,914.7999877929688,-1.3539077491887113,895.0999755859375,-2.264156158231128,905.0,-0.029044713189363636
5847,2024-03-14,924.5,927.9000244140624,909.2000122070312,910.5999755859376,2484746.0,0.02098288238542234,-1.2395289680277044,-1.2410722557370157,64.592201367547,60.11763441499726,-41.92570581309894,-65.50953401634274,-137.1149323767463,-194.85210600912592,25.56051730737274,22.400024414062386,18.184944708099238,58.825000000000045,-6.933651645560417,124.58365164556051,25.94567417721987,91.70432582278022,-79.17959846675808,92.34229156643093,26.389508672106857,32.879325822780224,3,-36.70001220703125,-55.25,-157.34999084472656,-188.25,-45.79998779296875,3,-0.06165494862087617,-1.249996026359553,905.5,2.309083948075896,914.7999877929688,-1.3539077491887113,895.0999755859375,-0.06165494862087617
5848,2024-03-15,904.0,924.2999877929688,904.0,920.0,5984110.0,-0.02217414818820984,-1.5374984741210938,-1.151077114930324,60.91871437573651,59.83445625606124,-14.6410193492095,-43.03381250469522,-113.27448172953473,-172.57585968358921,22.990872888668562,20.5,21.384287961654536,35.67000122070317,-31.841364864414118,103.18136730582046,1.9143181781445264,69.42568426326181,-53.47882255875254,46.171145783215465,-19.473148074014503,33.75568304255862,3,-16.20001220703125,-34.75,-130.60000610351562,-167.75,-37.20001220703125,4,-0.03617257987503453,-1.2395289680277044,924.5,-1.249996026359553,905.5,2.309083948075896,914.7999877929688,-0.03617257987503453
5849,2024-03-18,914.2000122070312,914.2000122070312,896.7999877929688,908.0,2038431.0,0.01128319934406119,4.612900050206239,-0.3875007629394531,64.63726341633716,61.2026439681713,-21.278275035009642,-51.44520465454923,-119.75966585147012,-181.08993524976677,19.988623913631955,17.4000244140625,28.550669050785814,43.06001281738281,-27.260911378987885,113.38093701375351,7.899550719197464,78.22047491556816,-58.79010541225864,69.14413361743092,2.1073315990028902,35.16046209818538,3,-26.4000244140625,-44.95001220703125,-135.75001525878906,-174.95001220703125,-27.60003662109375,0,-0.05633340550463395,-1.5374984741210938,904.0,-1.2395289680277044,924.5,-1.249996026359553,905.5,-0.05633340550463395
5850,2024-03-19,897.2000122070312,918.0999755859376,897.2000122070312,913.4000244140624,3180568.0,-0.01859549307919961,-1.5802404481936385,-2.612900050206221,60.83820940285541,62.39446015778992,2.61199063177844,-31.832157630919028,-99.26572431220438,-162.2318587633123,18.03038316188111,20.899963378906364,31.557828371661344,23.365011596679665,-46.59392552465533,93.32394871801466,-11.614456963987777,58.34448015734711,-37.19469981994496,1.2862506206541988,-64.40227877194661,34.97946856066748,3,-4.45001220703125,-27.95001220703125,-112.65000915527344,-151.85000610351562,-12.4000244140625,1,-0.03455193889681607,4.612900050206239,914.2000122070312,-1.5374984741210938,904.0,-1.2395289680277044,924.5,-0.03455193889681607
5851,2024-03-20,902.0,903.9000244140624,896.2999877929688,900.9000244140624,1802319.0,0.005349964029939258,2.1020403079146988,-0.06789967636321914,64.61811823043539,62.47411185967871,6.857486908199121,-32.70112550156841,-100.92107958904694,-164.86673048623732,17.55520425717636,7.600036621093636,31.454584376301682,24.60499877929692,-43.35084442318316,92.560841981777,-9.37292282194312,58.58292038053696,-37.67500635613885,18.03799240924418,-50.414241459285336,33.977921601240055,3,3.70001220703125,-32.75,-109.77499389648438,-156.64999389648438,0.5999755859376137,2,-0.029600900451254186,-1.5802404481936385,897.2000122070312,4.612900050206239,914.2000122070312,-1.5374984741210938,904.0,-0.029600900451254186
5852,2024-03-21,893.9000244140625,898.9000244140625,870.0999755859375,892.2999877929688,3529479.0,-0.00898001727930986,3.965509983952014,1.454611030962007,58.32043658104734,62.373030338101906,12.212860235764651,-22.55191650397296,-89.41884011578043,-154.90618420981218,16.627049675838677,31.9000244140625,35.38220206019571,14.47002258300779,-52.8699283619344,81.80997352794998,-19.199952889463248,48.13999805547883,-25.51453038883301,43.91151931334338,-19.99439826054079,33.669975472471094,3,5.0999755859375,-24.6500244140625,-100.42501831054688,-147.30001831054688,3.79998779296875,3,-0.0029086436403198412,2.1020403079146988,902.0,-1.5802404481936385,897.2000122070312,4.612900050206239,914.2000122070312,-0.0029086436403198412
5853,2024-03-22,887.2000122070312,896.7000122070312,883.0999755859375,888.4000244140625,2197630.0,-0.007495259004409394,-1.893598509197395,-0.7499904634751097,52.09380298724753,61.45364202938316,18.017105435083295,-13.537388194861705,-79.21466171871054,-146.35449547628116,15.607037662803345,13.60003662109375,40.578681447430995,5.860009765625023,-59.99645891908074,71.71647845033078,-27.068224576727857,38.7882441079779,-17.10003662109375,35.62507629394523,-23.338614609388344,32.92823434235286,3,11.79998779296875,-17.95001220703125,-89.35000610351562,-138.60000610351562,-14.10003662109375,4,-0.009580703204517649,3.965509983952014,893.9000244140625,2.1020403079146988,902.0,-1.5802404481936385,897.2000122070312,-0.009580703204517649
5854,2024-03-25,894.5,895.4000244140625,884.5,890.0,1462451.0,0.008228119581298321,2.460298391784538,-3.7499618534153907,58.820906035804384,60.61791823183772,11.871473256835088,-17.77949737444851,-82.85340850982448,-151.9124077702835,14.949132263987625,10.9000244140625,36.56099017908673,10.63999633789058,-53.037582189352065,74.31757486513322,-21.1987929257308,42.47878560151196,-24.4000244140625,50.83338419596342,-8.002173153154693,31.838789263621337,3,4.5,-25.25,-92.75,-145.89999389648438,-43.9000244140625,0,-0.030967034328710175,-1.893598509197395,887.2000122070312,3.965509983952014,893.9000244140625,2.1020403079146988,902.0,-0.030967034328710175
5855,2024-03-26,888.2999877929688,894.5999755859375,879.0,890.4000244140625,2930626.0,-0.0069312601531931195,1.9714411937383378,-0.4666748046875,58.794637079139996,60.40380994179452,15.552679267655094,-7.689243833867749,-73.17891764779574,-144.33677058550745,15.430001906682222,15.5999755859375,34.62840045087353,1.7199859619140625,-57.46074999610062,60.90072191992874,-27.870382017093334,31.31035394092146,-14.486010742187545,53.84611217450992,-6.092938069846511,29.59036797900735,3,10.70001220703125,-19.04998779296875,-83.35000610351562,-136.5,-36.89996337890625,1,-0.001913781639528156,2.460298391784538,894.5,-1.893598509197395,887.2000122070312,3.965509983952014,893.9000244140625,-0.001913781639528156
5856,2024-03-27,881.2999877929688,896.2999877929688,877.5999755859375,895.0,2544118.0,-0.007880220754468148,1.2944817437345306,6.5237015723544625,38.053652305191,57.45508226819941,20.96343498684405,3.1918159730242905,-62.743158297222976,-135.57912603233433,15.963658841137768,18.70001220703125,32.88077851998764,-7.6400146484375,-61.53765838458298,46.25762908770798,-34.58883651651024,19.30880721963524,-3.9948493652344723,38.88886534141483,-16.63123887298231,26.94882186807277,3,15.899993896484375,-12.04998779296875,-71.54998779296875,-128.04998779296875,1.29998779296875,2,0.003971405932689187,1.9714411937383378,888.2999877929688,2.460298391784538,894.5,-1.893598509197395,887.2000122070312,0.003971405932689187
5857,2024-04-02,867.0999755859375,898.0,859.4000244140625,897.2999877929688,3727555.0,-0.016112575063789825,1.443033598269385,2.2043784889134415,38.148837202200774,54.92509591558433,29.239879260521434,22.266610525671013,-45.198329234383664,-119.96083187410773,16.26176101697779,38.5999755859375,27.091051061445796,-24.210025024414108,-68.62200468007484,20.201954631246622,-46.41601485224453,-2.0040351965836862,64.9000244140625,19.948072647694104,-32.41248593604662,22.20598982783037,4,21.6500244140625,2.1500244140625,-56.449981689453125,-113.8499755859375,16.10003662109375,1,0.040941069080311365,1.2944817437345306,881.2999877929688,1.9714411937383378,888.2999877929688,2.460298391784538,894.5,0.040941069080311365
5858,2024-04-03,878.7999877929688,882.0999755859375,865.2000122070312,876.0,2110813.0,0.01349326783122673,2.595750897674811,-0.09271479010584138,44.95980625774499,52.738711786851866,15.186331170673611,13.453744928057858,-53.35183151644901,-130.2335779201037,17.227083773072188,16.89996337890625,23.93223966873211,-13.90501098632808,-54.56697445438772,26.75695248173156,-34.2359927203579,6.42597074770174,51.74801269531247,50.259004272463635,-1.2995823622479676,20.330981734029834,4,9.95001220703125,-9.54998779296875,-68.14999389648438,-125.54998779296875,31.100036621093636,2,0.021506627988842286,1.443033598269385,867.0999755859375,1.2944817437345306,881.2999877929688,1.9714411937383378,888.2999877929688,0.021506627988842286
5859,2024-04-04,860.5999755859375,874.2999877929688,859.0,871.7000122070312,2201258.0,-0.02071007334984043,-1.1398602592502487,-3.9643160762942777,33.083642922265525,49.65487106678632,27.919653919772827,31.98631403063905,-31.556692247970886,-110.8509260850999,17.271334826539924,19.79998779296875,17.090570174389768,-31.275021362304642,-73.8998902880943,11.349847563485014,-52.58745582519941,-9.962586899409871,68.52506538085936,4.102501502403847,-41.98084496678218,21.312434462894828,4,20.85003662109375,8.6500244140625,-49.949981689453125,-107.3499755859375,49.4000244140625,3,0.014524750586344615,2.595750897674811,878.7999877929688,1.443033598269385,867.0999755859375,1.2944817437345306,881.2999877929688,0.014524750586344615
5860,2024-04-05,867.5,870.0,848.7999877929688,856.5,2774059.0,0.008017690692315727,1.6500015258789062,-0.9909877215266437,37.95944605777993,46.69279638093572,18.286674461035318,27.47967095223828,-34.52997841601018,-116.20003182495964,17.832560185152875,21.20001220703125,12.475761185582087,-24.999996948242142,-65.67001686014055,15.670022963656265,-45.335006904191346,-4.664986992292938,58.82003932812495,38.0081454621241,-5.297019199339999,20.335009955949197,4,6.350006103515625,1.75,-56.850006103515625,-114.25,49.599975585937614,4,-0.019481296154538863,-1.1398602592502487,860.5999755859375,2.595750897674811,878.7999877929688,1.443033598269385,867.0999755859375,-0.019481296154538863
5861,2024-04-08,871.5999755859375,874.9000244140625,862.7999877929688,865.5,1598156.0,0.0047261966408500555,-1.1043541949728262,0.5545432350852273,31.49054745407841,43.71169758905028,10.528108642205439,26.527598825987752,-34.70034152449227,-118.64723007613861,18.681538935582473,12.10003662109375,5.521406179220776,-22.035018920898438,-58.64628801451818,14.576250172721302,-40.34065346770831,-3.7293843740885677,50.06886065007802,46.34142710580541,8.857470306486881,18.305634546809852,4,1.800018310546875,2.95001220703125,-63.324981689453125,-112.14996337890625,41.300048828124886,0,-0.02317571332915136,1.6500015258789062,867.5,-1.1398602592502487,860.5999755859375,2.595750897674811,878.7999877929688,-0.02317571332915136
5862,2024-04-09,857.7000122070312,877.9000244140625,856.4000244140625,875.0,1941371.0,-0.015947640853892775,-1.1608079965403124,-2.8360749234556044,33.01541014688293,41.5918761623431,20.956935204382603,37.47369455717535,-16.915803434187865,-103.1888756218832,17.356109297535788,21.5,0.13840951870122353,-32.83998413085942,-70.65502236531813,4.975054103599291,-51.74750324808872,-13.932465013630122,59.59669312240146,26.726809839677262,-9.259302560066768,18.907519117229338,4,15.699981689453125,16.8499755859375,-45.350006103515625,-98.25,45.5999755859375,1,0.029031086655617155,-1.1043541949728262,871.5999755859375,1.6500015258789062,867.5,-1.1398602592502487,860.5999755859375,0.029031086655617155
5863,2024-04-10,866.0,866.0,845.0999755859375,857.0,1540552.0,0.009677028885205718,3.6444498697916665,-0.5202315809527842,32.06844295368457,38.61938026432979,10.43033767479551,27.51270646172975,-21.415804790773905,-109.69553853516368,16.117433553843657,20.9000244140625,-7.007673397510871,-22.589996337890625,-61.27757361387478,16.09758093809353,-41.93378497588276,-3.2462076998984912,47.186902277244826,63.71949177143112,30.608747930295912,19.3437886379921,4,5.54998779296875,8.54998779296875,-53.649993896484375,-106.54998779296875,61.20001220703125,2,0.019861445966548708,-1.1608079965403124,857.7000122070312,-1.1043541949728262,871.5999755859375,1.6500015258789062,867.5,0.019861445966548708
5864,2024-04-11,869.2999877929688,873.5,856.5,856.5999755859375,2276247.0,0.003810609460702885,-1.6356663969756757,1.4111124674479167,38.44240443215538,36.3580210813315,3.553497234943734,23.379418967327865,-21.240772424953775,-111.02429527819777,15.103443307687728,17.0,-11.421927441782827,-18.00000915527346,-57.48592576494241,21.485907454395488,-37.742967460107934,1.7429491495610137,38.439960348971454,73.78041518731067,35.130357551991686,19.74295830483447,4,2.25,18.5,-56.949981689453125,-103.54998779296875,53.70001220703125,3,0.046704287577607584,3.6444498697916665,866.0,-1.1608079965403124,857.7000122070312,-1.1043541949728262,871.5999755859375,0.046704287577607584
5865,2024-04-12,880.0,891.9000244140625,868.5999755859375,870.0,2064725.0,0.01230876838523498,-2.640618741536173,0.7874008179664259,41.31121475411891,36.719972464545705,-9.440446421999013,10.47569785974133,-28.350376811404885,-119.7410999035526,14.106307554695011,23.300048828125,-13.258189545547111,-5.55999755859375,-42.95516232165107,31.835167204463573,-24.25757994012247,13.137584822934969,22.728750337460042,74.5726239351463,31.939058876550234,18.697582381528672,4,-8.45001220703125,7.79998779296875,-54.17498779296875,-102.0999755859375,57.400024414062386,4,0.03409090909090917,-1.6356663969756757,869.2999877929688,3.6444498697916665,866.0,-1.1608079965403124,857.7000122070312,0.03409090909090917
5866,2024-04-15,879.2000122070312,888.0,876.0,879.0,1814697.0,-0.0009090770374644563,-2.8709601204949746,0.020001220703125,43.83905544376861,37.35221893583102,-10.023773219022814,9.701745128727907,-24.752778608613426,-117.19629958378323,12.966121719647566,12.0,-17.708959592339056,-5.044985961914108,-41.32069452195037,31.230722598122156,-23.18284024193224,13.092868318104024,18.918436150307002,72.86325009259598,29.13590284336403,18.13785428001811,4,-10.70001220703125,8.5999755859375,-50.12501525878906,-98.55001831054688,49.5999755859375,0,0.04310732808541151,-2.640618741536173,880.0,-1.6356663969756757,869.2999877929688,3.6444498697916665,866.0,0.04310732808541151
5867,2024-04-16,867.5,872.0999755859375,854.7000122070312,862.0,1728440.0,-0.01330756601977412,1.3673498198003686,27.498321635642355,42.07561780301896,37.03175355197257,1.943309541509393,17.826481844028194,-10.707391554891501,-103.94230688262178,11.945575972295988,24.5,-22.27731209735225,-13.894998168945335,-45.51156008809414,17.721563750203472,-29.70327912851974,1.9132827906290686,26.376970535626242,47.86325009259597,2.982507028999386,15.808280959574422,4,1.0,21.04998779296875,-38.42500305175781,-82.85000610351562,52.20001220703125,1,0.05233432209113831,-2.8709601204949746,879.2000122070312,-2.640618741536173,880.0,-1.6356663969756757,869.2999877929688,0.05233432209113831
5868,2024-04-17,871.2999877929688,879.4000244140625,861.5999755859375,864.4000244140625,1469860.0,0.004380389386707595,-1.8479939062797546,1.2545387961647727,40.39734497043484,37.84438711288028,-3.3888026916677063,12.069912823068307,-11.908302156894706,-106.11212054872624,10.989822208586702,17.800048828125,-21.60072925844179,-8.460009765625045,-38.49715090729592,21.577131376045827,-23.47858033646048,6.558560805210391,18.674823146682343,44.62357564173031,0.4753205928576847,15.018570570835417,4,-2.79998779296875,15.20001220703125,-10.199981689453125,-62.29998779296875,44.4000244140625,2,0.036726730687850706,1.3673498198003686,867.5,-2.8709601204949746,879.2000122070312,-2.640618741536173,880.0,0.036726730687850706
5869,2024-04-18,862.7000122070312,877.0,858.0,874.9000244140625,2297372.0,-0.009870280852088076,1.3170783447526395,-1.7681270953303434,39.61039540095951,38.02782592878912,6.191491711048002,17.511644123074802,-1.6711502849233284,-95.93938014779201,10.38038291797085,19.0,-20.085997216234773,-14.4849853515625,-40.67420679471604,11.704236091591042,-27.579596073139328,-1.390374629985672,23.684811904322714,21.505369287185083,-20.531492080817713,13.094610721576798,4,5.79998779296875,23.79998779296875,-1.600006103515625,-53.70001220703125,48.79998779296875,3,0.07476527076311346,-1.8479939062797546,871.2999877929688,1.3673498198003686,867.5,-2.8709601204949746,879.2000122070312,0.07476527076311346
5870,2024-04-19,866.2000122070312,870.9000244140625,859.7000122070312,865.5999755859375,1938339.0,0.004057030196447986,1.2399887695997949,-0.04918328038622208,43.692572370286214,39.383606475034426,2.7800476965486496,12.195386841785194,-3.578829366241166,-97.9436623506125,9.61020746236112,11.20001220703125,-20.720979250726145,-9.434985351562545,-34.27098155757858,15.401010854453489,-21.852983454570563,2.9830127514454716,16.882024022289443,34.53454719412303,-7.574152395277473,12.417998103008033,4,2.29998779296875,20.29998779296875,-0.07501220703125,-55.800018310546875,50.700012207031136,4,0.0655737554750726,1.3170783447526395,862.7000122070312,-1.8479939062797546,871.2999877929688,1.3673498198003686,867.5,0.0655737554750726
5871,2024-04-22,875.2999877929688,876.2000122070312,850.7000122070312,853.2999877929688,2031467.0,0.010505628558872049,1.1428527465763965,36.66442884752314,53.57766942461274,41.66830195033774,-6.414432649277842,1.0461905256561295,-11.228381621275958,-105.59797669315049,8.97829643332866,25.5,-17.377471531862966,0.9999908447265398,-20.517596605909148,22.517578295362227,-9.758802880591361,11.75878457004444,4.743483584881233,85.71416419088045,39.11679364200292,10.758793725317851,4,-6.79998779296875,11.20001220703125,-5.274993896484375,-64.89999389648438,52.0,0,0.07094714667787927,1.2399887695997949,866.2000122070312,1.3170783447526395,862.7000122070312,-1.8479939062797546,871.2999877929688,0.07094714667787927
5872,2024-04-23,891.2999877929688,891.2999877929688,872.4000244140625,872.5,1866809.0,0.018279447301654095,1.010635707537522,0.8545448996803977,55.256522399766745,44.24475522212465,-19.16215672938904,-15.977773871052136,-25.29133298110162,-119.9376195004752,9.247891573474082,18.89996337890625,-14.98469720211358,17.129992675781295,-3.9152308532770803,38.17521620483967,6.607380911252108,27.652604440310483,-46.20001220703125,100.0,51.64066079533093,10.522611764529207,4,-19.999969482421875,-4.79998779296875,-21.274993896484375,-80.89999389648438,32.600036621093636,1,0.04207337654391452,1.1428527465763965,875.2999877929688,1.2399887695997949,866.2000122070312,1.3170783447526395,862.7000122070312,0.04207337654391452
5873,2024-04-24,878.7000122070312,894.0999755859375,877.5,892.2999877929688,1877504.0,-0.01413662712723407,-1.0749969482421875,-0.7234034264120071,57.9876690522301,46.41645129102184,-5.108440070785605,-4.265965911146168,-11.444291377838454,-105.38082509412209,9.481363802806356,16.5999755859375,-12.137248997395545,4.95501708984375,-15.311153935139146,25.221188114826646,-5.178068422647698,15.088102602335198,-32.67603637695311,64.51618347127197,10.122484921947205,10.133085512491448,4,-6.300018310546875,5.999969482421875,-0.175018310546875,-65.85000610351562,57.5,2,0.04665983774942739,1.010635707537522,891.2999877929688,1.1428527465763965,875.2999877929688,1.2399887695997949,866.2000122070312,0.04665983774942739
5874,2024-04-25,866.7999877929688,876.0999755859375,853.2999877929688,876.0999755859375,2439212.0,-0.013542761179862972,3.9032296171843726,0.68382385940347,49.70413651665828,47.34899815352622,7.151748563532578,5.747096943821134,1.6321424015047796,-91.59726463301376,10.08346051400892,25.4000244140625,-8.770424079045029,-5.56000671386721,-23.50734126629834,12.38732783856392,-14.533673990082775,3.4136605623483547,-18.852971972656178,37.09674924233368,-18.569472899206275,8.97366727621555,4,5.600006103515625,14.79998779296875,11.725006103515625,-49.0,106.5,3,0.05641442674517205,-1.0749969482421875,878.7000122070312,1.010635707537522,891.2999877929688,1.1428527465763965,875.2999877929688,0.05641442674517205
5875,2024-04-26,886.5999755859375,886.5999755859375,867.2999877929688,874.5,2082130.0,0.02284262583272878,2.1900870635473098,-1.301074351418577,55.59702002410436,48.65543866245241,-12.978394981811334,-14.953452987904711,-16.79190828482683,-109.47685760326908,10.783092670095385,19.79998779296875,-5.209546028249974,14.324981689453125,-3.3180074139971794,31.96797079290343,5.503487137727916,23.146476241178334,-36.806841374999976,82.71887942733787,24.804340973586427,8.821494551725179,4,-14.199981689453125,-5.0,-8.074981689453125,-68.79998779296875,97.4000244140625,4,0.02808484671749123,3.9032296171843726,866.7999877929688,-1.0749969482421875,878.7000122070312,1.010635707537522,891.2999877929688,0.02808484671749123
5876,2024-04-29,884.7999877929688,895.0,879.7000122070312,886.5999755859375,1796260.0,-0.002030214124221219,-1.5500109355211158,-0.148759621883922,61.11566747179062,50.77099973676037,-11.51102022741918,-13.573742418084521,-14.079205386785134,-105.79854067208453,11.299355347285186,15.29998779296875,-3.0091420974063112,12.34999389648442,-5.733840196699816,30.433827989668657,3.3080768498922453,21.391910943076596,-33.23457992703118,75.53954623228773,13.114864415121524,9.041917046592133,4,-11.949981689453125,-10.29998779296875,-3.79998779296875,-67.0,103.60003662109364,0,0.036279427061435054,2.1900870635473098,886.5999755859375,3.9032296171843726,866.7999877929688,-1.0749969482421875,878.7000122070312,0.036279427061435054
5877,2024-04-30,902.5999755859376,916.9000244140624,869.4000244140625,879.7000122070312,4324315.0,0.02011752716833648,-1.1839111102380602,-12.722288155708585,63.92694169977002,53.38539937335318,-26.606425347391678,-30.12217428974884,-30.79240233977805,-121.4938376310896,11.492832116937347,47.499999999999886,-1.4251101557404127,28.374981689453193,6.034293231782726,50.71567014712366,17.20463746061796,39.54532591828843,-48.42849219195625,77.51565944321797,14.624603878965395,11.170344228835255,4,-18.79995727539074,-21.599975585937614,-15.124969482421989,-84.79998779296886,79.40002441406239,1,0.027365403141072164,-1.5500109355211158,884.7999877929688,2.1900870635473098,886.5999755859375,3.9032296171843726,866.7999877929688,0.027365403141072164
5878,2024-05-01,897.7000122070312,899.2999877929688,872.0999755859375,889.0,1825314.0,-0.005428720930028219,3.5714446912073203,0.37991380436201977,60.676710706861165,55.726101074008916,-19.632349606763682,-25.01626564862522,-24.917550648322504,-114.41487618597216,11.696764611634158,30.500000000000114,-0.2657599160609152,22.530017089843795,-2.106458149365494,47.166492329053085,10.211779470239094,34.8482547094485,-38.51024553144339,69.81131894401575,7.95492495123932,12.318237619604652,5,-13.899993896484375,-16.70001220703125,-13.57501220703125,-79.9000244140625,91.89996337890636,2,0.029185709981909724,-1.1839111102380602,902.5999755859376,-1.5500109355211158,884.7999877929688,2.1900870635473098,886.5999755859375,0.029185709981909724
5879,2024-05-02,873.0999755859375,912.7999877929688,865.7000122070312,912.2000122070312,4750846.0,-0.0274034045745567,1.337468479042823,-4.494250776969434,47.65145370964365,56.16597677838196,7.373460570103703,0.5989645113819506,0.16273134288780966,-87.61945080360306,11.832120757450747,47.0999755859375,1.5898215481707894,-2.6950195312499545,-26.391466498882096,21.001427436382187,-14.543243015066082,9.153203952566173,-9.29338829127164,14.453050028550651,-43.90308935808193,11.848223483816094,5,10.700042724609375,7.9000244140625,11.0250244140625,-55.29998779296875,106.60003662109375,3,0.072271261465501,3.5714446912073203,897.7000122070312,-1.1839111102380602,902.5999755859376,-1.5500109355211158,884.7999877929688,0.072271261465501
5880,2024-05-03,850.5999755859375,859.7999877929688,826.7000122070312,859.7999877929688,5691985.0,-0.025770244678910093,6.195637318967976,0.23529420947058685,41.51837155514111,54.82605479288512,30.65118239114986,22.944306307051534,23.365324200074724,-62.836214690002635,11.406304373499282,46.39996337890625,2.916382227928125,-24.35001831054683,-50.38210021225814,1.6820635911644786,-37.366059261402484,-11.333977359691175,66.30004882812489,26.496629871900655,-28.784178204934168,13.016040950855665,5,21.200042724609375,21.200042724609375,33.5250244140625,-32.79998779296875,140.4000244140625,4,0.14425113535009104,1.337468479042823,873.0999755859375,3.5714446912073203,897.7000122070312,-1.1839111102380602,902.5999755859376,0.14425113535009104
5881,2024-05-06,851.4000244140625,858.5,839.2999877929688,850.9000244140625,1884622.0,0.0009405700106843717,1.612255235754264,-0.054347753975572705,44.895377117653524,53.67481642820587,29.17216256213385,21.664062413239094,23.69462482286633,-61.363515867841215,11.226546811753343,19.20001220703125,5.136260241795981,-22.539971923828148,-50.60720570359115,5.527261855934853,-36.57358881370965,-8.506355033946647,63.69599975585925,27.383601845129096,-27.644313602419007,14.033616889881497,5,20.399993896484375,20.399993896484375,32.7249755859375,-33.60003662109375,129.0999755859375,0,0.1557434481837059,6.195637318967976,850.5999755859375,1.337468479042823,873.0999755859375,3.5714446912073203,897.7000122070312,0.1557434481837059
5882,2024-05-07,882.5999755859375,882.5999755859375,857.0999755859375,864.5,3009383.0,0.03664546661640866,1.817683358624178,36.199951171875,53.05240221757872,53.12645344657795,-3.790252613046391,-7.9841504275227635,-6.712276220037211,-90.09580068636774,10.672263479523213,31.199951171875,7.3535066274146175,7.414981079101608,-19.815664986334014,34.64562714453723,-6.200341953616203,21.03030411181942,30.72812834472643,64.92448226435532,8.226036704462558,13.615323032717821,5,-10.799957275390625,-10.799957275390625,0.6250152587890625,-64.79998779296875,98.60003662109375,1,0.11987316083697674,1.612255235754264,851.4000244140625,6.195637318967976,850.5999755859375,1.337468479042823,873.0999755859375,0.11987316083697674
5883,2024-05-08,883.2000122070312,894.5999755859375,881.5999755859375,890.4000244140625,2737386.0,0.0006798511643912875,-1.4999794594911822,-0.39779126622829203,55.78769136815955,53.80240398563364,-4.1178743317577755,-7.620228757874656,-6.360539596353874,-88.06869871979893,9.781749868603166,13.0,7.579272717297727,7.1550170898437955,-19.94032245141932,34.25035663110691,-6.392652680787819,20.70268686047541,28.395529889160002,65.62138910667474,4.286553109092708,13.547669770631577,5,-11.399993896484375,-11.399993896484375,-4.20001220703125,-65.4000244140625,101.0,2,0.11186592666147854,1.817683358624178,882.5999755859375,1.612255235754264,851.4000244140625,6.195637318967976,850.5999755859375,0.11186592666147854
5884,2024-05-13,909.9000244140624,909.9000244140624,891.0,900.0,4150454.0,0.030230991664402795,2.818177334434905,-1.375001059636317,60.90864075643371,54.39258406700356,-26.88885550264456,-32.804538780263215,-31.620931981051513,-112.1320868521924,9.451710881379217,26.700012207031136,6.992894649915911,31.8250274658202,1.0268815740046193,62.62317335763578,16.425954519912352,47.224100411728045,-83.20001220703114,100.0,33.81792939891302,15.399072945907795,5,-38.10000610351551,-38.10000610351551,-30.900024414062386,-92.10003662109364,83.89996337890636,0,0.08759198706824822,-1.4999794594911822,883.2000122070312,1.817683358624178,882.5999755859375,1.612255235754264,851.4000244140625,0.08759198706824822
5885,2024-05-14,910.0,927.0,904.2999877929688,920.2000122070312,3118148.0,0.00010987535251683056,-1.1018494186128653,-1.030301722543507,59.06952807665224,54.16523524532151,-26.061069563062574,-32.192266234796534,-29.921618956388215,-109.44673954151358,10.245905651302452,22.70001220703125,7.034839828992176,30.425003051757812,-3.5285183914704703,64.3785244949861,13.448242330143671,47.401763773371954,-81.6359875488281,80.61573815991208,16.206044939206336,16.97676072161413,5,-33.149993896484375,-33.149993896484375,-34.649993896484375,-92.20001220703125,77.90002441406239,1,0.07659342000772673,2.818177334434905,909.9000244140624,-1.4999794594911822,883.2000122070312,1.817683358624178,882.5999755859375,0.07659342000772673
5886,2024-05-15,917.0999755859376,924.0,908.5,919.4000244140624,2120196.0,0.007802170973557843,1.6956521739130435,0.22549471328468243,57.07236649477104,53.40361577809941,-31.399446736116488,-38.26937922842262,-35.10915217179456,-113.68544182169114,11.083019693452254,15.5,9.493317331305661,35.62998046875009,-2.2400486040420446,73.50000954154223,16.694965932353966,54.564995005146216,-84.79052363281255,85.83687989088786,24.85801587174233,18.935014536396096,5,-40.24996948242199,-40.24996948242199,-45.5499725341798,-99.29998779296886,71.30004882812477,2,0.08058011817833433,-1.1018494186128653,910.0,2.818177334434905,909.9000244140624,-1.4999794594911822,883.2000122070312,0.08058011817833433
5887,2024-05-16,912.9000244140624,921.5,883.2000122070312,912.0,3350693.0,-0.004579600134861916,3.2320485584218512,-0.39130665534443254,59.82759316195538,53.30926938422098,-28.591483437135025,-32.141700808103906,-28.54190712689956,-106.84792167532771,10.682804475356775,38.29998779296875,9.57536996517615,29.160028076171784,-10.580680474620749,68.90073662696432,9.289673800775518,49.03038235156805,-76.8029505390623,68.94280175415457,8.063919223944637,19.870354275396245,5,-36.05001831054676,-36.05001831054676,-38.925033569335824,-95.10003662109364,115.09997558593761,3,0.07404970290073787,1.6956521739130435,917.0999755859376,-1.1018494186128653,910.0,2.818177334434905,909.9000244140624,0.07404970290073787
5888,2024-05-17,903.2999877929688,919.0,901.0999755859376,911.0,2115015.0,-0.010515978052750508,-1.9586727668010477,-8.55533704055445,60.62900709956018,54.75121976087838,-20.24224099564981,-21.10336482348748,-17.643144957425875,-94.7064249227476,10.638289153631087,17.900024414062386,8.858607530336712,17.959991455078125,-22.245868433854753,58.165851344011,-2.1429384893883707,38.06292139954462,-63.566796872968666,45.890368008650825,-17.253365423955913,20.10292994446646,5,-26.449981689453125,-26.449981689453125,-29.324996948242188,-77.3499755859375,103.70001220703125,4,0.08623937281832084,3.2320485584218512,912.9000244140624,1.6956521739130435,917.0999755859376,-1.1018494186128653,910.0,0.08623937281832084
5889,2024-05-21,927.2000122070312,928.9000244140624,900.0,903.0,2713793.0,0.026458568290759432,1.09420188899136,-3.1428537457295276,61.547223959112664,56.97664780576411,-39.852006603032464,-42.08096301732769,-40.78780347525071,-116.10299330777389,10.558780098393308,28.900024414062386,6.763238536413155,38.6350158691406,-4.186787730647779,81.45681946892898,17.22411406924641,60.04591766903479,-83.97614892383115,96.2800618097656,34.141339008990265,21.410901799894198,5,-43.100006103515625,-49.399993896484375,-54.1500244140625,-101.25,75.39996337890636,1,0.061475409026712446,-1.9586727668010477,903.2999877929688,3.2320485584218512,912.9000244140624,1.6956521739130435,917.0999755859376,0.061475409026712446
5890,2024-05-22,923.0,928.5,902.4000244140624,927.5999755859376,3106321.0,-0.004529780146393492,7.1562112571287235,-0.19008153990108745,60.71829674249705,58.734749986302276,-27.157981392590614,-35.21283541737057,-35.14997363039697,-109.48315805105779,10.474974275013183,26.099975585937614,5.374328016000732,31.595004272460983,-12.496700719417163,75.68670926433913,9.549151776521853,53.64085676840011,-74.63556704894813,87.08966556215789,25.54533567915864,22.04585249593908,5,-30.0,-45.199981689453125,-43.32501220703125,-97.04998779296875,82.59997558593761,2,0.07670637897396393,1.09420188899136,927.2000122070312,-1.9586727668010477,903.2999877929688,3.2320485584218512,912.9000244140624,0.07670637897396393
5891,2024-05-23,937.4000244140624,942.5999755859376,921.9000244140624,923.9000244140624,2332651.0,0.01560132655911417,-1.3657087053571688,-2.934798184857821,59.95424459587607,59.50162136166865,-31.37547416937457,-47.138768007666044,-47.718555648191455,-121.2720280861613,10.167204220132989,20.699951171875227,8.517620423716608,42.89002685546859,-5.00838162059847,90.78843533153565,18.94082261743506,66.83923109350212,-84.20345597522987,91.24586805095272,30.411408944545144,23.949204238033555,5,-25.300048828124886,-52.75003051757801,-57.725036621093636,-103.90002441406239,67.19995117187523,3,0.053872411654315666,7.1562112571287235,923.0,1.09420188899136,927.2000122070312,-1.9586727668010477,903.2999877929688,0.053872411654315666
5892,2024-05-24,928.7999877929688,940.7000122070312,922.7999877929688,937.4000244140624,1881910.0,-0.009174350754331595,1.3552644787722306,-0.6370397497106397,58.711471797673894,59.82648585383691,-17.35817887914277,-37.50835110032267,-39.628468880518085,-110.03483915332322,10.669768293054629,17.9000244140625,14.988034293864871,32.414990234374955,-17.832628314366048,82.66260878311596,7.2911809600044535,57.538799508745456,-68.4511467823678,67.60564389261226,7.580079677999322,25.12380927437051,5,-15.899993896484375,-44.149993896484375,-50.649993896484375,-91.19998168945312,64.70001220703125,4,0.06416886025452717,-1.3657087053571688,937.4000244140624,7.1562112571287235,923.0,1.09420188899136,927.2000122070312,0.06416886025452717
5893,2024-05-27,919.7000122070312,929.5,917.0,928.0,1129526.0,-0.009797562129130744,1.2123917705075646,0.9651107499485589,64.29448440851901,60.20269070406861,-2.834243526805494,-26.539985828531144,-30.684026859667483,-98.42285079560588,11.246124876950404,12.5,21.057607581829416,21.2650146484375,-29.289159020307693,71.8191883171827,-4.012072185935153,46.54210148281015,-52.771080430403345,46.244186612947935,-18.738569296472484,25.2770868343726,5,-6.800018310546875,-35.050018310546875,-41.175018310546875,-82.10000610351562,47.79998779296875,0,0.11775577509570545,1.3552644787722306,928.7999877929688,-1.3657087053571688,937.4000244140624,7.1562112571287235,923.0,0.11775577509570545
5894,2024-05-28,915.7000122070312,925.2999877929688,911.5999755859376,920.4000244140624,2086109.0,-0.004349244261072749,-1.1240188308769803,0.5662673637921135,72.52595471404513,61.69784921933448,2.3188583068981643,-19.69864081532137,-26.570091333476057,-91.90699807928456,10.742319613411091,13.700012207031136,23.473769369983643,14.820013427734352,-33.992059122038995,63.6320859775077,-9.586022847152321,39.226049702621026,-42.71739692565859,33.08458693420958,-35.24762281566315,24.406036274886695,5,-2.800018310546875,-31.050018310546875,-38.20001220703125,-62.75,54.29998779296875,1,0.09970512894601402,1.2123917705075646,919.7000122070312,1.3552644787722306,928.7999877929688,-1.3657087053571688,937.4000244140624,0.09970512894601402
5895,2024-05-29,911.5,915.0,906.4000244140624,908.5,2491659.0,-0.004586668287694273,-1.3888983079583164,-0.6382962145315394,70.31777067787391,63.16956079523481,7.54774797420373,-14.269119081072517,-22.937686444496194,-85.17404743962629,10.668563666827263,9.299987792968864,25.47251832619213,9.375,-39.17297373213091,57.92297373213091,-14.898986866065457,33.64898686606546,-32.947995894262135,14.088349350868546,-56.968856948844454,24.273986866065435,5,1.399993896484375,-26.850006103515625,-34.0,-58.54998779296875,62.5,2,0.09994511858029353,-1.1240188308769803,915.7000122070312,1.2123917705075646,919.7000122070312,1.3552644787722306,928.7999877929688,0.09994511858029353
5896,2024-05-30,916.9000244140624,931.0,916.9000244140624,921.0,2131816.0,0.0059243273878906155,-5.878077827730642,-1.3666585286458712,64.04587280703505,63.63825853357699,2.3650924713078894,-18.067305007371715,-28.55445998173866,-88.08780411798489,11.217829449960863,19.5,24.313591758224675,13.170022583007722,-35.087896341766736,61.42794150778218,-10.958936879379507,37.29898204539495,-33.22418258990854,30.61225579255859,-39.51791430303747,24.128959462387247,5,4.399963378906364,-32.25003051757801,-39.400024414062386,-59.200012207031136,67.69995117187523,3,0.09673895605854987,-1.3888983079583164,911.5,-1.1240188308769803,915.7000122070312,1.2123917705075646,919.7000122070312,0.09673895605854987
5897,2024-05-31,927.2999877929688,931.5999755859376,908.7999877929688,913.5,5539486.0,0.011342527104361677,1.0357165239331667,-3.36587072379185,66.71719765854562,64.31472415124205,-6.456383534795577,-27.95520427391898,-39.667313398991155,-96.31975304270804,11.675155008036986,22.799987792968864,23.990455040981715,22.334985351562523,-27.05218485283649,71.72215555596154,-2.3585997506369267,47.02857045376197,-38.91021526787222,82.93652331450575,11.730565269201051,24.693585102199496,5,-6.0,-42.649993896484375,-49.79998779296875,-61.79998779296875,38.70001220703125,4,0.08336028125800765,-5.878077827730642,916.9000244140624,-1.3888983079583164,911.5,-1.1240188308769803,915.7000122070312,0.08336028125800765
5898,2024-06-03,923.9000244140624,930.2000122070312,913.4000244140624,919.7000122070312,2360259.0,-0.003666519382792721,1.0000000000000135,0.3043489798716409,56.445673640562404,63.74788522695869,0.19332453305116815,-23.70724350724049,-36.37356879569347,-90.70003697409277,12.15719500754053,16.799987792968864,23.644781835393246,17.62502136230455,-32.337328042672425,67.58737076728153,-7.356153340183937,42.60619606479304,-31.173435644098618,69.44457900192731,1.8031766636723887,24.981174702488513,6,-1.4000244140623863,-39.25003051757801,-45.00001525878895,-58.400024414062386,52.299987792968864,0,0.0753327998124882,1.0357165239331667,927.2999877929688,-5.878077827730642,916.9000244140624,-1.3888983079583164,911.5,0.0753327998124882
5899,2024-06-04,936.2000122070312,939.5999755859376,923.4000244140624,928.5,2134460.0,0.01331311556222703,1.2344854293736045,1.8333309113104126,60.84437700934775,63.76189414549765,-11.952711842422332,-32.714859438551684,-48.96786562127136,-100.59360361298104,12.248617465400743,16.199951171875227,23.439240527155334,26.770007324218795,-22.333461725308325,75.87347637374592,2.218272799455235,51.321741848982356,-39.483552491789624,89.75913138755884,22.77743981722081,24.551734524763575,6,-11.70001220703125,-51.550018310546875,-57.6500244140625,-66.95001220703125,31.0999755859375,1,0.03343301365611073,1.0000000000000135,923.9000244140624,1.0357165239331667,927.2999877929688,-5.878077827730642,916.9000244140624,0.03343301365611073
5900,2024-06-06,973.2999877929688,974.5,960.5999755859376,968.0,3883880.0,0.03962825796004488,2.6103902280491473,0.6883090117869004,68.63395781045662,64.7263067248955,-46.00522959818102,-63.4017781409367,-85.38906863813213,-135.0964908050721,13.155357623593215,38.29998779296875,24.90590834777356,57.73498229980464,8.920395576901797,106.54956902270749,33.32768893835316,82.14227566125612,-72.91284680807144,98.17349774114223,32.18983520503693,24.407293361451448,6,-32.8499755859375,-72.69998168945312,-96.30000305175781,-104.04998779296875,7.0,3,-0.003390514573468506,1.2344854293736045,936.2000122070312,1.0000000000000135,923.9000244140624,1.0357165239331667,927.2999877929688,-0.003390514573468506
5901,2024-06-07,984.0,990.9000244140624,969.0,973.2999877929688,2457442.0,0.010993539855367995,-1.2694340171594165,2.018874877641504,72.60011236983961,66.26948901069167,-55.20531231908535,-67.09856073550168,-95.42672000716652,-143.3471429956852,14.264491294348597,21.900024414062386,24.81244269405215,61.80499572753911,13.669945765765192,109.94004568931302,37.73747074665221,85.87252070842601,-76.20157311359242,91.59558911537734,24.91277311125924,24.067524980886947,6,-35.349975585937614,-75.19998168945312,-107.00001525878906,-114.75,-10.70001220703125,4,-0.010162601626016232,2.6103902280491473,973.2999877929688,1.2344854293736045,936.2000122070312,1.0000000000000135,923.9000244140624,-0.010162601626016232
5902,2024-06-10,988.4000244140624,991.2999877929688,979.0,979.0,1957347.0,0.0044715695264860855,-1.6170118823453024,0.8785059523469881,77.97502173950554,67.78954871413463,-56.168735484781564,-66.57947009726274,-98.83847209564351,-145.10524706590945,15.70566055733905,12.29998779296875,25.46436582203478,60.91501770019522,8.076982567859318,113.75305283253113,34.49600013402733,87.33403526636312,-70.62940582433623,96.2773238226045,25.850531311656027,26.419017566167923,6,-39.55001831054676,-79.40002441406239,-114.72502136230457,-119.15002441406239,-18.400024414062386,0,-0.003844646635229987,-1.2694340171594165,984.0,2.6103902280491473,973.2999877929688,1.2344854293736045,936.2000122070312,-0.003844646635229987
5903,2024-06-11,982.0,997.4000244140624,979.2000122070312,992.0,2681156.0,-0.006475135831624845,-1.3333385500215043,-1.0638270242192194,70.35660211119917,67.54850953604063,-44.70311272635831,-55.22974009664608,-91.28817369947024,-136.0194081451507,16.858548760423293,18.200012207031136,25.24303618141448,49.57499389648433,-4.294198879682881,103.44418667265154,22.640397508400724,76.50959028456793,-53.93526972181985,79.189156197213,11.535572912564717,26.93459638808362,6,-30.099975585937614,-69.94998168945312,-99.59999084472656,-112.75,-63.0,1,-0.016293279022403295,-1.6170118823453024,988.4000244140624,-1.2694340171594165,984.0,2.6103902280491473,973.2999877929688,-0.016293279022403295
5904,2024-06-12,989.5999755859376,993.5,981.7999877929688,984.0,1875906.0,0.00773928267407098,-1.34000244140625,-0.5599975585937613,74.13042593693393,67.97213789815841,-45.503121184017346,-59.60882286728213,-97.86118319577167,-140.86210881778004,17.572343900552863,11.70001220703125,26.22829612157136,53.18997192382824,-5.26014246722832,111.6400863148848,23.96491472829996,82.41502911935652,-50.44159824601627,78.8042432645809,13.047011920168543,29.225057195528287,6,-36.49996948242199,-77.54995727539074,-107.19996643066418,-120.34997558593761,-102.59997558593761,2,-0.013540787903690399,-1.3333385500215043,982.0,-1.6170118823453024,988.4000244140624,-1.2694340171594165,984.0,-0.013540787903690399
5905,2024-06-13,979.7000122070312,993.0999755859376,979.7000122070312,991.2000122070312,1848673.0,-0.010004005278036354,-1.330428413722846,-2.053580381471348,65.84269930044995,68.17178528631561,-27.83920814061571,-46.60904389185066,-86.82824284621745,-128.32865249743804,17.76920242253684,13.399963378906364,26.941578975142193,39.80500793457031,-20.302977969502194,99.91299383864282,9.751014982534002,69.85900088660662,-31.222971335247394,37.67606693229847,-23.830205298456093,30.05399295203626,6,-26.600006103515625,-67.64999389648438,-97.30000305175781,-110.45001220703125,-73.60003662109364,3,-0.012656960558904307,-1.34000244140625,989.5999755859376,-1.3333385500215043,982.0,-1.6170118823453024,988.4000244140624,-0.012656960558904307
5906,2024-06-14,991.0,996.9000244140624,977.0,984.7000122070312,2230435.0,0.01153413050134855,1.198893276367318,-0.5478250254755435,72.83409044772142,68.85144004066848,-30.757180177620853,-54.903699713441824,-96.61492184462008,-136.91707355441486,18.01618413062131,19.900024414062386,27.384306984640148,47.409994506835915,-15.803351735422439,110.62334074909427,15.803321385706795,79.01666762796503,-34.69528176145161,68.62736884936939,7.566589869805142,31.60667312112916,6,-35.599975585937614,-72.64999389648438,-119.19998168945312,-121.75,-82.0,4,-0.010797186889032528,-1.330428413722846,979.7000122070312,-1.34000244140625,989.5999755859376,-1.3333385500215043,982.0,-0.010797186889032528
5907,2024-06-17,980.5,995.4000244140624,980.5,991.0,2299629.0,-0.010595358224016138,-1.8380998883928354,-1.6666698960462705,72.09303253983141,70.5900354739206,-13.317644195696516,-41.19152115885436,-84.23464394518567,-123.73743814552677,19.348363667713578,14.900024414062386,28.56681714645788,33.52999572753902,-30.002240351694354,97.06223180677239,1.7638776879223315,65.2961137671557,-17.620032773369417,17.156842212342347,-43.88708847482163,31.76611803961668,6,-20.099975585937614,-53.25,-108.69998168945312,-111.25,-58.20001220703125,0,-0.007343204698655015,1.198893276367318,991.0,-1.330428413722846,979.7000122070312,-1.34000244140625,989.5999755859376,-0.007343204698655015
5908,2024-06-18,981.2000122070312,983.7000122070312,972.7999877929688,980.0,2019930.0,0.0007139339184407678,2.5161299849381282,-0.11428687686011904,74.38571694760422,72.09462880039355,-5.626580301340368,-37.68853601885644,-83.38466086306892,-121.7281375185255,20.57349539400507,10.9000244140625,31.389343241133133,30.335006713867188,-31.452134282717793,92.12214771045217,-0.558563784425246,61.22857721215962,-12.796835830411624,34.8548201238431,-28.49783822150615,30.893570498292487,6,-2.20001220703125,-41.70001220703125,-109.39999389648438,-111.95001220703125,-78.79998779296886,1,-0.011414606673147976,-1.8380998883928354,980.5,1.198893276367318,991.0,-1.330428413722846,979.7000122070312,-0.011414606673147976
5909,2024-06-19,984.2000122070312,984.9000244140624,972.4000244140624,973.7000122070312,1225696.0,0.003057480597917994,1.1008360260553307,8.74991099130258,77.3103151314549,73.05866850272669,-1.23122020146252,-38.1555420127529,-84.18111720912793,-121.8812641096116,21.5448323428883,12.5,33.325936709465395,30.485006713867165,-31.9608975046217,92.93091093235603,-0.7379453953772099,61.70795882311154,13.200012207031136,48.16321548150557,-20.536165289465693,31.222952109244428,6,-1.0,-43.899993896484375,-112.39999389648438,-114.95001220703125,-102.60003662109375,2,-0.06624670940698596,2.5161299849381282,981.2000122070312,-1.8380998883928354,980.5,1.198893276367318,991.0,-0.06624670940698596
5910,2024-06-20,993.7999877929688,993.7999877929688,979.5999755859376,985.0,1892064.0,0.009754090090295708,2.227279978360207,0.8380940755208334,78.00438404442542,73.65914313323621,-8.512660963904068,-44.458826543569444,-91.64300673204252,-128.461821557833,22.677199523695897,14.200012207031136,38.0984353985541,36.54498291015625,-26.592868544316502,99.682834364629,4.976057182919817,68.11390863739268,3.1000366210936363,87.34678930165862,13.258355069942837,31.568925727236387,6,-8.899963378906364,-53.499969482421875,-121.99996948242188,-124.54998779296875,-120.0999755859375,3,-0.10746628004106762,1.1008360260553307,984.2000122070312,2.5161299849381282,981.2000122070312,-1.8380998883928354,980.5,-0.10746628004106762
5911,2024-06-21,987.9000244140624,993.5999755859376,978.5999755859376,983.2000122070312,4624522.0,-0.0059367714342691835,-1.158260113551074,0.5340930371274467,72.81630191842689,73.08595204200525,-2.236491837582548,-36.45037626904207,-83.76160736655083,-119.60836658098572,23.37358978442928,15.200012207031136,41.57689228236859,28.12001953124991,-35.70990058136749,91.94993964386731,-3.7949405250587915,60.03497958755861,8.509999999999991,67.3913043478261,-5.3474885736911375,31.914960056308697,6,-3.0,-47.60000610351551,-111.05001831054676,-118.65002441406239,-103.70001220703114,4,-0.08280195040651162,2.227279978360207,993.7999877929688,1.1008360260553307,984.2000122070312,2.5161299849381282,981.2000122070312,-0.08280195040651162
5912,2024-06-24,988.4000244140624,995.7999877929688,982.0,988.0,1646238.0,0.0005061240891217622,-1.2258001004124788,0.08511135640540608,74.82680850264059,73.5826416410543,-3.0580818099548424,-33.99952551381841,-81.78540249587422,-117.10441960362868,24.135503792508104,13.79998779296875,40.69031322817523,25.640017700195244,-37.66287102301533,88.94290642340593,-6.011426661410042,57.29146206180053,7.529800000000023,68.37617538505646,-4.581884934041881,31.65144436160532,6,-3.75,-48.10000610351551,-111.55001831054676,-119.15002441406239,-91.99999999999989,0,-0.08033187217000715,-1.158260113551074,987.9000244140624,2.227279978360207,993.7999877929688,1.1008360260553307,984.2000122070312,-0.08033187217000715
5913,2024-06-25,1028.0,1028.0,987.2999877929688,990.0,3196908.0,0.04006472542269823,1.1421059056332237,94.99420201406423,79.19848980591811,74.1457598487192,-39.61242594971486,-68.58638980826265,-118.66553840629877,-153.56901313784306,25.566921483474538,40.70001220703125,39.08599060378572,59.82499389648433,-6.428290276474172,126.07827806944272,26.69835181000508,92.95163598296358,-55.599975585937614,100.0,27.96229679415302,33.1266420864792,6,-27.79998779296875,-64.0,-151.14999389648438,-153.45001220703125,-116.0,1,-0.10282102354769573,-1.2258001004124788,988.4000244140624,-1.158260113551074,987.9000244140624,2.227279978360207,993.7999877929688,-0.10282102354769573
5914,2024-06-26,1007.0,1033.199951171875,1003.4000244140624,1011.2000122070312,2763630.0,-0.020428015564202373,-4.228074120475135,-0.11052663702713816,61.941896745409686,73.71233734260363,-17.75142056578568,-42.57875207785719,-95.24002810943341,-129.7426641762139,27.38379147695164,29.799926757812614,35.76064800561062,34.25999450683594,-29.296171587107438,97.81616060077931,2.48191145986425,66.03807755380763,-33.487976074218864,52.01471998712215,-16.02641974317136,31.778083046971695,6,-4.20001220703125,-40.4000244140625,-130.14999389648438,-132.45001220703125,-91.20001220703125,2,-0.10387286552724684,1.1421059056332237,1028.0,-1.2258001004124788,988.4000244140624,-1.158260113551074,987.9000244140624,-0.10387286552724684
5915,2024-06-27,1002.5999755859376,1010.7999877929688,995.5,999.0,1939839.0,-0.004369438345642851,-1.88679679852594,-0.8571345530641283,56.89910448518089,71.94178334676579,-10.908581954589977,-32.679292187748956,-88.76055944790164,-122.55310094676372,29.351401176175056,15.29998779296875,34.65761477905994,25.3049713134767,-32.57585715368748,83.18579978064076,-3.6354429201053335,54.24538554705873,-26.700434570312723,43.95606361073423,-20.2337462572403,28.940414233582036,6,0.2000122070311363,-34.799987792968864,-121.64996337890636,-128.04998779296886,-131.29998779296886,3,-0.1206862187776192,-4.228074120475135,1007.0,1.1421059056332237,1028.0,-1.2258001004124788,988.4000244140624,-0.1206862187776192
5916,2024-06-28,1005.5999755859376,1015.4000244140624,998.5999755859376,1015.4000244140624,1801075.0,0.0029922203002714642,2.4285643108044477,-2.7222542470582756,56.446763029688626,70.20330895674992,-12.985327379767796,-30.244022057502775,-89.57759135923004,-123.14252309491519,30.8606917086591,16.800048828124773,32.321398775111675,23.86997375488295,-27.784012052054663,75.52395956182067,-1.957019148585914,49.69696665835181,-27.40841816406271,46.09374627470637,-13.45734626024948,25.82699290346886,6,-2.7999877929688637,-35.799987792968864,-120.19996643066418,-126.24996948242199,-156.89996337890636,4,-0.13116544011653497,-1.88679679852594,1002.5999755859376,-4.228074120475135,1007.0,1.1421059056332237,1028.0,-0.13116544011653497
5917,2024-07-01,1004.5999755859376,1017.4000244140624,988.2000122070312,1017.4000244140624,1858642.0,-0.0009944312095049312,3.5624845028515386,1.3061209237438103,58.828123882411866,68.47468750506188,-9.171743219577024,-24.40734950326612,-85.98405121444944,-119.89850704173989,32.59335694686195,29.200012207031136,32.237381585315916,19.00497436523449,-26.72945940190459,64.73940813237357,-3.8622425183350515,41.87219124880403,-24.208082414062687,37.69063528473147,-18.575956236801886,22.867216883569544,7,-1.7999877929688637,-34.799987792968864,-106.22499084472668,-119.94998168945324,-116.59997558593761,0,-0.11984866245759418,2.4285643108044477,1005.5999755859376,-1.88679679852594,1002.5999755859376,-4.228074120475135,1007.0,-0.11984866245759418
5918,2024-07-02,993.5,1013.4000244140624,965.5999755859376,1007.0,2905878.0,-0.011049149766765076,2.634977953121388,1.054683476701844,51.482900393317365,65.60497475637995,4.309678419291345,-8.248681345037312,-72.4885486970054,-106.51644378136484,33.94010769291423,47.80004882812477,29.8255416989482,4.4249999999999545,-30.965434522263877,39.815434522263786,-13.270217261131961,22.12021726113187,39.699951171875,41.27224037025591,-11.641854743942794,17.695217261131944,7,5.89996337890625,-23.70001220703125,-94.72500610351562,-108.85000610351562,-165.0999755859375,1,-0.09773525474175893,3.5624845028515386,1004.5999755859376,2.4285643108044477,1005.5999755859376,-1.88679679852594,1002.5999755859376,-0.09773525474175893
5919,2024-07-03,967.5,989.7999877929688,967.5,988.7999877929688,2411571.0,-0.026170105686965317,-1.0938967674272664,1.5777768735532407,45.86720214433666,62.03417676748119,30.94595879615565,21.308989389554768,-44.06850812673406,-78.81584307272351,34.98908501850194,26.0,27.59337571620233,-23.139999389648438,-50.55503711313531,4.275038333838438,-36.847518251391875,-9.432480527905,64.34795166015624,3.6679973417916365,-49.05967698435872,13.707518861743422,7,31.89996337890625,2.29998779296875,-68.72500610351562,-82.85000610351562,-103.5,2,-0.05736434108527133,2.634977953121388,993.5,3.5624845028515386,1004.5999755859376,2.4285643108044477,1005.5999755859376,-0.05736434108527133
5920,2024-07-04,970.0,976.2000122070312,947.5,951.0999755859376,1603803.0,0.0025839793281654533,-1.1992367090561291,-0.8873255983884364,42.43515450961218,58.65849372205734,27.619367746010766,19.551502174218854,-44.18235406778922,-79.64251879695291,34.57736528706364,28.70001220703125,25.01678253041996,-20.475000000000023,-48.365064143709105,7.41506414370906,-34.42003207185462,-6.529967928145425,60.52299213867195,32.18882995908294,-17.76228224735265,13.945032071854564,7,20.3499755859375,-0.20001220703125,-71.22500610351562,-85.35000610351562,-51.400024414062386,3,-0.05587630124436216,-1.0938967674272664,967.5,2.634977953121388,993.5,3.5624845028515386,1004.5999755859376,-0.05587630124436216
5921,2024-07-05,974.0,980.5999755859376,967.0,980.0,1698852.0,0.004123711340206171,2.7777966159166327,-0.317459907381694,47.543460469218985,55.627010607232705,23.95994052509411,15.561775017671607,-45.99388662666911,-82.06786118657521,33.770782126150664,13.599975585937614,21.782626283908257,-15.975000000000023,-44.69988182456018,12.749881824560134,-30.337440912280044,-1.6125590877200011,53.20207245312508,37.91128861847546,-15.519365376046956,14.362440912280078,7,16.3499755859375,-3.000030517578125,-75.22500610351562,-89.35000610351562,-55.400024414062386,4,-0.10544149097231137,-1.1992367090561291,970.0,-1.0938967674272664,967.5,2.634977953121388,993.5,-0.10544149097231137
5922,2024-07-08,984.5999755859376,988.2000122070312,971.0,977.7999877929688,1685717.0,0.010882931813077645,1.4571338887508338,-1.1333312988281439,51.195487343779746,52.51556588921733,14.26428282349002,4.91448031493087,-54.75290740882758,-90.88143014705645,33.02381349042872,17.20001220703125,17.685511333237287,-5.185021972656159,-34.00388564511775,23.63384169980543,-19.59445380888701,9.224409863574692,39.41401396906247,56.297362430143295,0.49563404154556423,14.409431836230807,7,5.749999999999886,-13.600006103515739,-81.62498474121105,-99.94998168945324,-66.0,0,-0.1380255603784999,2.7777966159166327,974.0,-1.1992367090561291,970.0,-1.0938967674272664,967.5,-0.1380255603784999
5923,2024-07-09,966.0,981.7999877929688,958.5999755859376,978.4000244140624,2520646.0,-0.0188908958431252,1.416674084152424,-1.8235362755921296,44.233197815573895,50.547932674791134,25.86461956580945,23.456966863483558,-34.08395684164543,-70.87407591003239,31.855614501024064,26.0,14.42872902859449,-22.984997558593705,-53.54924469007119,7.579249572883782,-38.26712112433245,-7.702873992854961,54.95342997280011,43.735237207503715,-12.494343815319823,15.282123565738768,7,16.45001220703125,7.29998779296875,-63.02500915527344,-81.35000610351562,-47.400024414062386,1,-0.08074534161490687,1.4571338887508338,984.5999755859376,2.7777966159166327,974.0,-1.1992367090561291,970.0,-0.08074534161490687
5924,2024-07-10,976.2000122070312,976.2000122070312,953.0,954.0,1906574.0,0.01055901884785837,1.0900900405526153,-1.790320040165008,44.44444872581328,49.164082034861394,12.109629738716535,12.860979457166081,-41.67017920412843,-79.57235083357466,30.530277667699714,23.20001220703125,10.998146276278476,-12.114987182617142,-43.20542373701494,18.975449371780655,-27.660205459815984,3.4302310945817,41.81528056685681,70.51597935902608,17.46976257256587,15.545218277198884,7,6.25,2.0999755859375,-72.62501525878906,-91.55001831054688,-57.600036621093636,2,-0.151403386544543,1.416674084152424,966.0,1.4571338887508338,984.5999755859376,2.7777966159166327,974.0,-0.151403386544543
5925,2024-07-11,967.2999877929688,979.0999755859376,967.2999877929688,978.5999755859376,1759420.0,-0.009117009119822717,-1.0884956708203226,-0.5090081792563114,43.6183267363164,47.73870022448671,17.294463849643762,21.907607957560344,-30.844203766608302,-69.23424075804564,29.31006046870845,11.799987792968864,2.302076380393487,-20.39501037597654,-52.68040577848626,11.890385026533181,-36.5377080772314,-4.252312674721679,47.894693269963796,40.62495123258027,-10.168556268639165,16.142697701254836,7,15.1500244140625,23.04998779296875,-62.72499084472656,-82.64999389648438,-48.700012207031136,3,-0.10679209045444349,1.0900900405526153,976.2000122070312,1.416674084152424,966.0,1.4571338887508338,984.5999755859376,-0.10679209045444349
5926,2024-07-12,980.2999877929688,980.2999877929688,966.7999877929688,967.0,1510377.0,0.013439470861217773,1.030077051219098,-1.1769913416405933,47.67106431085191,46.49902693875782,0.3668257364323608,8.500725012455405,-41.6694548049295,-80.93908195718791,27.931279634506083,13.5,-1.390333842987161,-6.860009765625023,-39.26918884454085,25.549169313290804,-23.06459930508288,9.344579773832834,32.186906027446526,77.55675660679327,27.78990129653978,16.2045895394579,7,0.1500244140625,10.04998779296875,-59.77497863769531,-79.69998168945312,-61.700012207031136,4,-0.06293992958822892,-1.0884956708203226,967.2999877929688,1.0900900405526153,976.2000122070312,1.416674084152424,966.0,-0.06293992958822892
5927,2024-07-15,973.2999877929688,989.7000122070312,971.2000122070312,980.2999877929688,1236375.0,-0.007140671312013014,-2.3035858310626702,-0.5263162725382847,30.644013824269734,44.18359509775253,2.7491052580795667,15.740694685923927,-33.105042444371975,-72.69702615502547,26.636412866395208,18.5,-4.270413533198621,-13.50000915527346,-46.37725457432805,19.37723626378113,-29.938631864800755,2.938613554253834,36.587430274629924,55.313299838847286,11.408998004486065,16.43862270952728,7,-4.649993896484375,17.04998779296875,-44.57496643066406,-64.49996948242188,-54.700012207031136,0,,1.030077051219098,980.2999877929688,-1.0884956708203226,967.2999877929688,1.0900900405526153,976.2000122070312,
5928,2024-07-16,970.0,980.2999877929688,966.4000244140624,968.2999877929688,1273826.0,-0.003390514573468506,-4.054588230071633,-0.24285888671875,35.0323595030671,42.97972369316703,2.642998230890953,19.13989598928515,-28.088769010584997,-68.19988377886216,25.692192091035533,13.899963378906364,-7.667065454700378,-16.239996337890602,-49.8912919876941,17.4112993119129,-33.06564416279241,0.5856514870112051,37.39192134489474,46.3215104782527,3.300890176474283,16.825647824901758,7,-1.399993896484375,20.3499755859375,-41.07499694824219,-61.0,-51.400024414062386,1,,-2.3035858310626702,973.2999877929688,1.030077051219098,980.2999877929688,-1.0884956708203226,967.2999877929688,
5929,2024-07-17,919.0,953.5,918.0,952.0,3531802.0,-0.0525773195876289,-1.0285714285714285,-19.41162531863713,25.44065817577271,41.09144632274042,51.450330354779,68.51776633890267,24.86333230600701,-16.400504324008352,25.075754577604638,52.0,-12.989247496960843,-63.97999572753906,-109.13108608565108,-18.82890536942716,-86.55554090659507,-41.404450548483055,85.99624449109899,1.3946999020202888,-39.79295725690359,22.57554517905596,7,34.850006103515625,56.5999755859375,12.975021362304688,-6.949981689453125,-0.4000244140623863,2,,-4.054588230071633,970.0,-2.3035858310626702,973.2999877929688,1.030077051219098,980.2999877929688,
5930,2024-07-18,887.0,928.0,885.7000122070312,922.7999877929688,3193347.0,-0.03482045701849834,-1.2031264652822482,1.084848114938447,20.230922525777572,38.05671988458026,78.7165174222855,97.08387399808021,59.209192151884395,16.45562943117693,24.447727241746005,42.29998779296875,-17.639251301259605,-90.63999633789058,-152.55373096656808,-28.72626170921319,-121.59686365222933,-59.68312902355183,112.7764698216331,1.249988262469952,-37.6929335334619,30.956867314338716,7,50.70001220703125,72.44998168945312,45.57501220703125,25.050018310546875,31.599975585937614,3,,-1.0285714285714285,919.0,-4.054588230071633,970.0,-2.3035858310626702,973.2999877929688,
5931,2024-07-19,906.0999755859376,915.4000244140624,887.0,887.5999755859375,2680365.0,0.021533230649309676,-1.8832583559504663,-0.5167599527403632,27.335473262772638,35.4056072089128,54.72717773563352,75.40761692685521,42.699594434140636,-1.4688659753143156,23.857216616846273,28.400024414062386,-19.27015092859631,-67.45001831054674,-136.8631507523727,1.9631141312792124,-102.15658453145977,-32.743452089633706,84.55037762652739,19.61534940279458,-18.681032554832015,34.706566220912975,7,31.600036621093636,53.35000610351551,26.475036621093636,5.950042724609261,12.5,4,,-1.2031264652822482,887.0,-1.0285714285714285,919.0,-4.054588230071633,970.0,
5932,2024-07-22,909.0,913.2999877929688,904.5,909.5,3117807.0,0.0032005567732049656,1.1728430412176927,-0.027027027027026862,29.794354407929745,33.80129127473012,44.673428633851586,69.83460259659478,41.47123284134739,-3.5222775236957204,23.154884298160326,8.79998779296875,-20.707441124667298,-60.57999267578123,-135.2967619481842,14.136776596621871,-97.93837731198278,-23.221608039579678,73.25432593203027,24.630014594245146,-12.740947522273025,37.35838463620155,7,28.70001220703125,50.449981689453125,27.875015258789062,3.050018310546875,9.599975585937614,0,,-1.8832583559504663,906.0999755859376,-1.2031264652822482,887.0,-1.0285714285714285,919.0,
5933,2024-07-23,922.2999877929688,923.0999755859376,912.0,913.5,1576216.0,0.014631449717237288,1.1346182061469414,-17.5999755859375,38.49286643709076,33.14000435376094,27.404587958778393,50.81513273640428,30.012577022664573,-15.822656470226093,21.240449221064225,14.099975585937614,-23.2936528155941,-41.99500427246096,-114.22447212804627,30.234463583124352,-78.10973820025356,-5.880270344668361,52.22999304106156,53.98227459523691,11.838026244483082,36.11473392779265,7,15.4000244140625,37.149993896484375,21.5250244140625,-10.249969482421875,-3.7000122070311363,1,,1.1728430412176927,909.0,-1.8832583559504663,906.0999755859376,-1.2031264652822482,887.0,
5934,2024-07-24,902.4000244140624,916.0,902.4000244140624,915.2000122070312,2508372.0,-0.021576454128039435,-1.1249982118589315,-1.4545460850748158,34.190832847545096,32.09250503278636,39.93467557984627,65.85326438122445,50.69984445236469,5.049586083873578,19.192176426568174,19.899963378906364,-28.187223859236724,-56.6649688720704,-130.99200964115437,17.662071897013448,-93.82848925661233,-19.501448487528478,65.02355892980802,39.479945688795375,-3.761516425297785,37.16352038454195,7,35.299987792968864,57.04995727539074,56.849975585937614,9.649993896484489,16.199951171875227,2,,1.1346182061469414,922.2999877929688,1.1728430412176927,909.0,-1.8832583559504663,906.0999755859376,
5935,2024-07-25,881.5999755859375,900.0,870.5999755859375,899.2999877929688,3307368.0,-0.02304969887565167,2.078530685286082,1.382814772429237,29.96530047774708,30.125197940219156,52.8583779173332,81.29135506552382,72.05850844558108,26.873697725509373,17.89504164022043,31.800048828124886,-31.330709167236023,-71.41501770019534,-150.37523684285543,7.545201442464759,-110.89512727152533,-31.934908128865345,79.28572206698573,20.952380952380906,-22.01472151899064,39.48010957133005,7,48.550018310546875,70.29998779296875,80.15003967285156,30.450042724609375,37.000000000000114,3,,-1.1249982118589315,902.4000244140624,1.1346182061469414,922.2999877929688,1.1728430412176927,909.0,
5936,2024-07-26,873.7000122070312,888.2000122070312,864.0999755859375,881.0,3662674.0,-0.008960938745098845,1.2212002823929142,0.41242840443177,25.6691572621001,29.572436099978084,49.2232935586685,83.06165716986152,80.20791770675112,35.75898985411436,16.44719398599048,24.10003662109375,-35.97472006386306,-72.7199829101562,-155.14469538563435,9.70472956532194,-113.93233914789528,-31.507626672417132,78.15711323919345,16.27124851032836,-23.976542234388493,41.21235623773909,7,48.499969482421875,74.949951171875,88.90000915527344,38.350006103515625,44.899963378906364,4,,2.078530685286082,881.5999755859375,-1.1249982118589315,902.4000244140624,1.1346182061469414,922.2999877929688,
5937,2024-07-29,884.2000122070312,894.2000122070312,866.0999755859375,868.7000122070312,2134830.0,0.012017854931094973,-1.714969777384638,-2.1232912217920954,31.39217644770372,29.167971316048824,27.66454266063033,66.48798044307728,70.21991523461475,26.54530520052367,15.53717945683788,28.10003662109375,-40.07630045880501,-56.19998474121098,-138.31968737555076,25.91971789312879,-97.25983605838087,-15.140133424041096,57.126255255958995,34.06785867981985,-5.501729900302607,41.05985131716987,7,24.5999755859375,64.449951171875,78.40000915527344,27.850006103515625,34.399963378906364,0,,1.2212002823929142,873.7000122070312,2.078530685286082,881.5999755859375,-1.1249982118589315,902.4000244140624,
5938,2024-07-30,896.4000244140625,915.7000122070312,889.4000244140625,891.5999755859375,2523981.0,0.013797796922190741,-4.717418995302921,0.3096805695564516,32.01082232081653,29.897989554387024,4.387885347062138,49.161006342808264,58.9937072662359,15.217434508120505,15.574727715591735,31.5,-46.24916874142559,-39.14497375488281,-119.5089921626336,41.21904465286798,-79.32698295875821,1.037035448992583,35.65908802368142,62.23513224277634,25.482059357749776,40.1820092038754,7,-0.35003662109375,52.24993896484375,66.07499694824219,15.649993896484375,22.199951171875114,1,,-1.714969777384638,884.2000122070312,1.2212002823929142,873.7000122070312,2.078530685286082,881.5999755859375,
5939,2024-07-31,912.0,914.4000244140624,893.9000244140625,903.0,3041371.0,0.01740291740412947,1.9710039805396167,1.8749809267076953,37.89934298374648,31.861147383050238,-13.756058694131639,30.767379958561605,43.79839963076802,0.1692318702346256,15.614305128905803,20.499999999999886,-49.26206422724442,-20.769998168945335,-100.31676125277932,58.776764914888645,-60.54337971086238,19.00338337297171,11.90401601552719,92.8294387963308,54.22944389867091,39.77338154191699,7,-18.4000244140625,36.64996337890625,70.10000610351562,15.350006103515625,6.599975585937614,2,,-4.717418995302921,896.4000244140625,-1.714969777384638,884.2000122070312,1.2212002823929142,873.7000122070312,
5940,2024-08-01,915.7999877929688,928.0,898.7999877929688,916.0,2031152.0,0.00416665328176391,1.4132229320568082,-0.022223578559027776,35.29411273556154,32.745440657804565,-14.573730189619255,23.925331386810967,40.590979017088785,-2.6968136265494422,16.485923542231706,29.20001220703125,-53.597832305737256,-14.260009765625,-92.14189314776297,63.62187361651297,-53.20095145669393,24.68093192544393,-51.70001220703125,80.90765642282543,45.284182997514776,38.940941691068986,8,-19.75,24.95001220703125,68.89999389648438,14.149993896484375,2.7999877929688637,3,,1.9710039805396167,912.0,-4.717418995302921,896.4000244140625,-1.714969777384638,884.2000122070312,
5941,2024-08-02,871.2999877929688,916.2999877929688,870.4000244140625,915.7999877929688,2718329.0,-0.04859139614889352,1.017580807864011,222.48642050656088,30.140181251648883,32.78386586266224,27.346547165065545,63.59748331651497,84.71444290914292,42.5852441245637,17.508491645387846,45.89996337890625,-52.681090192852025,-53.62500915527346,-132.83982988937703,25.58981157883011,-93.23241952232524,-14.017598788221676,-5.922011718750014,8.400662610804895,-23.71051934306442,39.60741036705179,8,24.75,69.45001220703125,114.0,58.649993896484375,47.299987792968864,4,,1.4132229320568082,915.7999877929688,1.9710039805396167,912.0,-4.717418995302921,896.4000244140625,
5942,2024-08-05,848.7000122070312,865.2000122070312,810.0999755859375,845.2000122070312,4800850.0,-0.025938225528022718,2.0191800888270546,-0.07865168539325842,28.033316672639017,31.621693666612046,45.25220182735882,79.57394587480576,106.94475263945856,64.7149226758255,18.717621155571518,61.20001220703125,-47.74978260221474,-69.42998657226565,-150.38728185780928,11.52730871327799,-109.90863421503741,-28.951338929493886,79.29998779296875,32.739634120457175,2.3257491192875186,40.47864764277181,8,20.3499755859375,65.04998779296875,137.5999755859375,81.24996948242188,69.89996337890636,0,,1.017580807864011,871.2999877929688,1.4132229320568082,915.7999877929688,1.9710039805396167,912.0,
5943,2024-08-06,888.0,889.4000244140625,866.0,875.2999877929688,3704584.0,0.04630610018582382,2.0193460994751,3.628574916294643,44.13766803141696,32.72689757593114,0.6426779697244456,35.97524548662227,68.0175108684241,25.401510793122497,20.28061473403299,40.70001220703125,-44.447092151743846,-26.22999877929692,-104.96202555946354,52.5020280008697,-65.59601216938029,13.136014610786447,37.64199951171872,66.07295019760063,30.66692838897182,39.36601339008332,8,-18.95001220703125,23.75,98.29998779296875,41.949981689453125,30.599975585937614,1,,2.0191800888270546,848.7000122070312,1.017580807864011,871.2999877929688,1.4132229320568082,915.7999877929688,
5944,2024-08-07,828.4000244140625,875.0999755859375,820.0,830.0,7561376.0,-0.06711708962380347,-4.989119834409187,-0.1259822085093499,39.965753410340774,33.838059012886,54.35821126744645,88.47061384531207,127.43431245268835,84.79943021699114,22.48477092745925,68.0,-43.760035669805575,-78.43997497558598,-160.36193695617658,3.481987005004612,-119.40095596588128,-37.478993985290685,94.93113461914061,15.521666699453426,-23.204985690651604,40.96098099029527,8,40.64996337890625,71.54995727539062,156.199951171875,101.54995727539062,90.19995117187511,2,,2.0193460994751,888.0,2.0191800888270546,848.7000122070312,1.017580807864011,871.2999877929688,
5945,2024-08-08,864.0,870.0,828.7000122070312,832.5,5340563.0,0.042974377760451876,-1.1125326639754984,-19.687800411993592,43.17666252115455,35.78333737500316,17.879336159937452,47.15238829157772,92.19646070276087,48.887806251495704,24.669837371245823,41.5999755859375,-45.95498886776147,-37.674999999999955,-116.51467513903185,41.16467513903194,-77.0948375695159,1.744837569515994,57.06653536425779,50.75331282353083,9.212262619357169,39.41983756951592,8,5.04998779296875,35.899993896484375,120.5999755859375,65.94998168945312,54.599975585937614,3,,-4.989119834409187,828.4000244140625,2.0193460994751,888.0,2.0191800888270546,848.7000122070312,
5946,2024-08-09,918.5999755859376,918.5999755859376,872.5999755859375,888.0,3448837.0,0.06319441618742783,2.0065383464645308,0.9714277963789718,51.33259024718065,37.998938908278376,-33.16996420164128,-12.972088570587403,38.42644608754176,-5.560991147275558,26.337183181691152,54.599975585937614,-44.13937237316304,20.00997619628913,-50.23586249515529,90.25581488773355,-15.112943149433136,55.1328955420114,0.24722858275379167,100.0,53.99330395780466,35.12291934572223,8,-49.549987792968864,-18.69998168945324,61.47500610351551,11.350006103515511,0.0,4,,-1.1125326639754984,864.0,-4.989119834409187,828.4000244140625,2.0193460994751,888.0,